Montauk Renewables, Inc. (MNTK)
NASDAQ: MNTK · Real-Time Price · USD
1.710
-0.060 (-3.39%)
At close: Dec 5, 2025, 4:00 PM EST
1.660
-0.050 (-2.92%)
After-hours: Dec 5, 2025, 7:55 PM EST
Montauk Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | -3.39% | 161,079 |
| Dec 4, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | 1.77 | 2.31% | 79,994 |
| Dec 3, 2025 | 1.65 | 1.76 | 1.60 | 1.73 | 1.73 | 6.13% | 150,722 |
| Dec 2, 2025 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 82,803 |
| Dec 1, 2025 | 1.59 | 1.68 | 1.59 | 1.61 | 1.61 | -1.23% | 101,745 |
| Nov 28, 2025 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 110,161 |
| Nov 26, 2025 | 1.62 | 1.71 | 1.58 | 1.59 | 1.59 | -1.24% | 158,163 |
| Nov 25, 2025 | 1.68 | 1.74 | 1.59 | 1.61 | 1.61 | -3.59% | 123,380 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 667,097 |
| Nov 21, 2025 | 1.61 | 1.75 | 1.61 | 1.71 | 1.71 | 6.54% | 239,392 |
| Nov 20, 2025 | 1.81 | 1.88 | 1.60 | 1.61 | 1.61 | -6.96% | 136,179 |
| Nov 19, 2025 | 1.72 | 1.76 | 1.56 | 1.73 | 1.73 | -0.86% | 242,751 |
| Nov 18, 2025 | 1.75 | 1.80 | 1.71 | 1.74 | 1.74 | -1.69% | 176,611 |
| Nov 17, 2025 | 1.89 | 1.92 | 1.76 | 1.77 | 1.77 | -7.81% | 161,875 |
| Nov 14, 2025 | 1.94 | 1.97 | 1.88 | 1.92 | 1.92 | -2.54% | 174,623 |
| Nov 13, 2025 | 2.02 | 2.11 | 1.96 | 1.97 | 1.97 | -4.37% | 125,365 |
| Nov 12, 2025 | 1.97 | 2.07 | 1.93 | 2.06 | 2.06 | 4.04% | 114,301 |
| Nov 11, 2025 | 1.87 | 2.02 | 1.87 | 1.98 | 1.98 | 6.45% | 175,394 |
| Nov 10, 2025 | 1.82 | 1.96 | 1.81 | 1.86 | 1.86 | 4.49% | 165,660 |
| Nov 7, 2025 | 1.68 | 1.84 | 1.64 | 1.78 | 1.78 | 8.54% | 232,550 |
| Nov 6, 2025 | 1.97 | 1.98 | 1.60 | 1.64 | 1.64 | -15.90% | 320,200 |
| Nov 5, 2025 | 1.86 | 1.97 | 1.86 | 1.95 | 1.95 | 7.14% | 144,746 |
| Nov 4, 2025 | 2.00 | 2.08 | 1.76 | 1.82 | 1.82 | -10.34% | 543,988 |
| Nov 3, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | - | 41,434 |
| Oct 31, 2025 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | 1.00% | 136,105 |
| Oct 30, 2025 | 2.05 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 66,471 |
| Oct 29, 2025 | 2.09 | 2.15 | 2.00 | 2.07 | 2.07 | -0.96% | 135,369 |
| Oct 28, 2025 | 2.14 | 2.16 | 2.08 | 2.09 | 2.09 | -1.42% | 79,556 |
| Oct 27, 2025 | 2.33 | 2.33 | 2.11 | 2.12 | 2.12 | -9.01% | 108,176 |
| Oct 24, 2025 | 2.24 | 2.37 | 2.21 | 2.33 | 2.33 | 5.43% | 147,652 |
| Oct 23, 2025 | 2.22 | 2.27 | 2.18 | 2.21 | 2.21 | - | 52,028 |
| Oct 22, 2025 | 2.14 | 2.22 | 2.10 | 2.21 | 2.21 | 3.27% | 106,767 |
| Oct 21, 2025 | 2.21 | 2.21 | 2.13 | 2.14 | 2.14 | -2.73% | 72,192 |
| Oct 20, 2025 | 2.12 | 2.21 | 2.12 | 2.20 | 2.20 | 4.76% | 81,391 |
| Oct 17, 2025 | 2.10 | 2.20 | 2.08 | 2.10 | 2.10 | -1.41% | 115,237 |
| Oct 16, 2025 | 2.19 | 2.25 | 2.08 | 2.13 | 2.13 | -2.74% | 100,494 |
| Oct 15, 2025 | 2.23 | 2.29 | 2.14 | 2.19 | 2.19 | 1.86% | 123,377 |
| Oct 14, 2025 | 2.03 | 2.16 | 2.03 | 2.15 | 2.15 | 2.63% | 94,248 |
| Oct 13, 2025 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | 3.71% | 104,676 |
| Oct 10, 2025 | 2.25 | 2.26 | 2.00 | 2.02 | 2.02 | -10.62% | 160,456 |
| Oct 9, 2025 | 2.32 | 2.37 | 2.23 | 2.26 | 2.26 | -3.00% | 88,734 |
| Oct 8, 2025 | 2.19 | 2.35 | 2.17 | 2.33 | 2.33 | 7.37% | 104,007 |
| Oct 7, 2025 | 2.27 | 2.34 | 2.16 | 2.17 | 2.17 | -4.82% | 115,886 |
| Oct 6, 2025 | 2.50 | 2.55 | 2.25 | 2.28 | 2.28 | -8.06% | 541,861 |
| Oct 3, 2025 | 2.03 | 2.57 | 2.03 | 2.48 | 2.48 | 22.77% | 874,881 |
| Oct 2, 2025 | 2.07 | 2.11 | 2.00 | 2.02 | 2.02 | -1.94% | 82,167 |
| Oct 1, 2025 | 1.98 | 2.09 | 1.98 | 2.06 | 2.06 | 2.49% | 143,586 |
| Sep 30, 2025 | 2.02 | 2.06 | 1.98 | 2.01 | 2.01 | -1.47% | 102,422 |
| Sep 29, 2025 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | 0.99% | 74,591 |
| Sep 26, 2025 | 2.12 | 2.12 | 2.01 | 2.02 | 2.02 | -2.42% | 87,872 |