Montauk Renewables Inc (MNTK) Historical Stock Data
4.11 ↓0.18 (-4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNTK is down -1.20% a day on average. There have been 8 days where Montauk Renewables Inc closed green and 22 days where MNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.24 | 4.11 | ↓$0.13 (-3.07%) | 4.09 | 4.28 | 195.88K |
| 2024-12-02 | 4.41 | 4.29 | ↓$0.12 (-2.72%) | 4.21 | 4.41 | 220.05K |
| 2024-11-29 | 4.49 | 4.42 | ↓$0.07 (-1.56%) | 4.37 | 4.49 | 73.22K |
| 2024-11-27 | 4.38 | 4.43 | ↑$0.05 (1.14%) | 4.37 | 4.45 | 110.36K |
| 2024-11-26 | 4.49 | 4.30 | ↓$0.19 (-4.23%) | 4.23 | 4.49 | 148.72K |
| 2024-11-25 | 4.53 | 4.49 | ↓$0.04 (-0.88%) | 4.45 | 4.59 | 205.67K |
| 2024-11-22 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.27 | 4.52 | 190.75K |
| 2024-11-21 | 4.01 | 4.43 | ↑$0.42 (10.47%) | 3.97 | 4.48 | 559.06K |
| 2024-11-20 | 4.04 | 3.97 | ↓$0.07 (-1.73%) | 3.82 | 4.04 | 155.28K |
| 2024-11-19 | 4.12 | 4.04 | ↓$0.08 (-1.94%) | 3.95 | 4.12 | 149.78K |
| 2024-11-18 | 4.07 | 4.04 | ↓$0.03 (-0.74%) | 3.98 | 4.12 | 156.58K |
| 2024-11-15 | 4.37 | 4.12 | ↓$0.25 (-5.72%) | 4.09 | 4.38 | 214.66K |
| 2024-11-14 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.11 | 4.45 | 455.39K |
| 2024-11-13 | 5.50 | 4.11 | ↓$1.39 (-25.27%) | 4.00 | 5.78 | 807.28K |
| 2024-11-12 | 5.29 | 5.19 | ↓$0.10 (-1.89%) | 5.05 | 5.29 | 234.29K |
| 2024-11-11 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 4.90 | 5.38 | 250.69K |
| 2024-11-08 | 5.74 | 5.39 | ↓$0.35 (-6.10%) | 5.35 | 5.74 | 177.49K |
| 2024-11-07 | 5.80 | 5.74 | ↓$0.06 (-1.03%) | 5.58 | 5.84 | 234.23K |
| 2024-11-06 | 5.50 | 6.03 | ↑$0.53 (9.64%) | 5.17 | 6.04 | 430.07K |
| 2024-11-05 | 5.62 | 5.79 | ↑$0.17 (3.02%) | 5.61 | 5.81 | 203.03K |
| 2024-11-04 | 5.52 | 5.61 | ↑$0.09 (1.63%) | 5.52 | 5.74 | 104.05K |
| 2024-11-01 | 5.60 | 5.53 | ↓$0.07 (-1.25%) | 5.47 | 5.61 | 109.94K |
| 2024-10-31 | 5.67 | 5.53 | ↓$0.14 (-2.47%) | 5.41 | 5.73 | 219.20K |
| 2024-10-30 | 5.69 | 5.67 | ↓$0.02 (-0.35%) | 5.64 | 5.79 | 64.36K |
| 2024-10-29 | 5.72 | 5.70 | ↓$0.02 (-0.35%) | 5.61 | 5.82 | 106.04K |
| 2024-10-28 | 5.59 | 5.75 | ↑$0.16 (2.86%) | 5.56 | 5.83 | 118.38K |
| 2024-10-25 | 5.71 | 5.52 | ↓$0.19 (-3.33%) | 5.43 | 5.79 | 109.91K |
| 2024-10-24 | 5.52 | 5.66 | ↑$0.14 (2.54%) | 5.51 | 5.72 | 163.83K |
| 2024-10-23 | 5.52 | 5.46 | ↓$0.06 (-1.09%) | 5.32 | 5.52 | 116.92K |
| 2024-10-22 | 5.48 | 5.55 | ↑$0.07 (1.28%) | 5.48 | 5.60 | 87.38K |
Create an account or log in to view more rows.
$MNTK almost go time
$MNTK im in.
$MNTK Chill out and chill some more. It's all temporary.
$MNTK the catalyst we need !
$MNTK getting this mare ready to run today
$MNTK will go green when market opens!
$MNTK It's coming
load 'em up.
$MNTK beauty. Bag secured
$MNTK hows short doing? Keep short pls
we need your money.
$MNTK just bought a half position.