Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,119.00 | 8,120.00 | 8,000.00 | 8,020.00 | 8,020.00 | 41,904 |
| 2024-08-20 | 8,169.00 | 8,575.00 | 8,035.00 | 8,120.00 | 8,120.00 | 60,251 |
| 2024-08-19 | 8,083.00 | 8,556.00 | 8,000.00 | 8,169.00 | 8,169.00 | 28,110 |
| 2024-08-16 | 8,437.00 | 8,437.00 | 8,000.00 | 8,076.00 | 8,076.00 | 28,792 |
| 2024-08-15 | 8,111.00 | 8,445.00 | 8,007.00 | 8,174.00 | 8,174.00 | 25,709 |
| 2024-08-14 | 8,584.00 | 8,597.00 | 8,170.00 | 8,450.00 | 8,450.00 | 76,894 |
| 2024-08-13 | 8,571.00 | 8,830.00 | 8,300.00 | 8,500.00 | 8,500.00 | 142,342 |
| 2024-08-12 | 9,289.00 | 9,289.00 | 8,559.00 | 9,200.00 | 9,200.00 | 254,379 |
| 2024-08-08 | 10,197.00 | 10,197.00 | 9,880.00 | 10,000.00 | 10,000.00 | 11,824 |
| 2024-08-07 | 9,997.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 13,885 |
| 2024-08-06 | 10,498.00 | 10,498.00 | 9,925.00 | 10,000.00 | 10,000.00 | 23,401 |
| 2024-08-05 | 10,929.00 | 10,929.00 | 9,983.00 | 10,500.00 | 10,500.00 | 28,466 |
| 2024-08-02 | 11,197.00 | 11,197.00 | 10,241.00 | 11,050.00 | 11,050.00 | 96,109 |
| 2024-08-01 | 11,199.00 | 11,199.00 | 10,782.00 | 10,800.00 | 10,800.00 | 24,586 |
| 2024-07-31 | 10,355.00 | 10,872.00 | 10,355.00 | 10,694.00 | 10,694.00 | 254,384 |
| 2024-07-30 | 10,503.00 | 11,026.00 | 10,500.00 | 10,500.00 | 10,500.00 | 25,727 |
| 2024-07-29 | 11,196.00 | 11,196.00 | 10,264.00 | 10,633.00 | 10,633.00 | 21,164 |
| 2024-07-26 | 10,701.00 | 11,210.00 | 10,701.00 | 11,200.00 | 11,200.00 | 40,085 |
| 2024-07-25 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 3,452 |
| 2024-07-24 | 10,500.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 4,146 |
| 2024-07-23 | 9,948.00 | 10,749.00 | 9,905.00 | 10,537.00 | 10,537.00 | 5,697 |
| 2024-07-22 | 9,601.00 | 10,068.00 | 9,601.00 | 9,903.00 | 9,903.00 | 13,997 |
| 2024-07-19 | 10,800.00 | 10,800.00 | 9,994.00 | 10,500.00 | 10,500.00 | 8,271 |
| 2024-07-18 | 10,401.00 | 10,950.00 | 10,300.00 | 10,791.00 | 10,791.00 | 19,634 |
| 2024-07-17 | 10,482.00 | 10,859.00 | 10,428.00 | 10,519.00 | 10,519.00 | 182,075 |
| 2024-07-16 | 10,500.00 | 10,523.00 | 10,200.00 | 10,200.00 | 10,200.00 | 507,060 |
| 2024-07-15 | 9,997.00 | 10,500.00 | 9,997.00 | 10,500.00 | 10,500.00 | 105,496 |
| 2024-07-12 | 10,301.00 | 10,986.00 | 10,300.00 | 10,300.00 | 10,300.00 | 29,084 |
| 2024-07-11 | 10,072.00 | 10,531.00 | 9,571.00 | 10,011.00 | 10,011.00 | 283,248 |
| 2024-07-10 | 9,501.00 | 9,750.00 | 9,501.00 | 9,700.00 | 9,700.00 | 105,490 |
| 2024-07-09 | 9,798.00 | 9,966.00 | 9,383.00 | 9,754.00 | 9,754.00 | 143,946 |
| 2024-07-08 | 9,651.00 | 9,950.00 | 9,502.00 | 9,950.00 | 9,950.00 | 30,131 |
| 2024-07-05 | 10,264.00 | 10,283.00 | 9,603.00 | 9,822.00 | 9,822.00 | 54,271 |
| 2024-07-04 | 10,501.00 | 10,566.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,152 |
| 2024-07-03 | 9,832.00 | 10,127.00 | 9,371.00 | 9,982.00 | 9,982.00 | 14,659 |
| 2024-07-02 | 9,102.00 | 10,390.00 | 9,102.00 | 10,000.00 | 10,000.00 | 29,208 |
| 2024-07-01 | 10,201.00 | 11,197.00 | 10,200.00 | 10,400.00 | 10,400.00 | 151,391 |
| 2024-06-28 | 10,994.00 | 11,500.00 | 10,600.00 | 10,700.00 | 10,700.00 | 150,587 |
| 2024-06-27 | 10,199.00 | 10,570.00 | 10,199.00 | 10,570.00 | 10,570.00 | 15,620 |
| 2024-06-26 | 9,991.00 | 10,200.00 | 9,991.00 | 10,100.00 | 10,100.00 | 8,881 |
| 2024-06-25 | 10,200.00 | 10,200.00 | 9,900.00 | 9,984.00 | 9,984.00 | 11,948 |
| 2024-06-24 | 9,855.00 | 10,440.00 | 9,855.00 | 10,001.00 | 10,001.00 | 12,298 |
| 2024-06-21 | 9,699.00 | 9,855.00 | 9,452.00 | 9,800.00 | 9,800.00 | 112,853 |
| 2024-06-20 | 9,700.00 | 10,363.00 | 9,450.00 | 9,949.00 | 9,949.00 | 57,597 |
| 2024-06-19 | 9,485.00 | 9,977.00 | 9,485.00 | 9,900.00 | 9,900.00 | 28,488 |
| 2024-06-18 | 9,120.00 | 9,490.00 | 9,100.00 | 9,484.00 | 9,484.00 | 269,117 |
| 2024-06-14 | 9,899.00 | 10,100.00 | 9,465.00 | 9,600.00 | 9,600.00 | 14,457 |
| 2024-06-13 | 10,753.00 | 10,753.00 | 9,465.00 | 9,465.00 | 9,465.00 | 3,158 |
| 2024-06-12 | 10,399.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 2,999 |
| 2024-06-11 | 10,327.00 | 10,800.00 | 9,902.00 | 10,250.00 | 10,250.00 | 30,555 |
| 2024-06-10 | 10,113.00 | 10,415.00 | 9,900.00 | 10,415.00 | 10,415.00 | 7,192 |
| 2024-06-07 | 10,240.00 | 10,600.00 | 9,985.00 | 10,208.00 | 10,208.00 | 6,989 |
| 2024-06-06 | 10,201.00 | 10,240.00 | 9,878.00 | 10,240.00 | 10,240.00 | 4,642 |
| 2024-06-05 | 9,681.00 | 10,394.00 | 9,681.00 | 10,240.00 | 10,240.00 | 4,735 |
| 2024-06-04 | 10,000.00 | 10,168.00 | 9,551.00 | 9,580.00 | 9,580.00 | 737 |
| 2024-06-03 | 10,001.00 | 10,702.00 | 10,001.00 | 10,176.00 | 10,176.00 | 3,652 |
| 2024-05-31 | 9,950.00 | 10,499.00 | 9,750.00 | 10,000.00 | 10,000.00 | 10,460 |
| 2024-05-30 | 9,451.00 | 9,916.00 | 9,450.00 | 9,800.00 | 9,800.00 | 8,744 |
| 2024-05-28 | 9,898.00 | 9,898.00 | 9,451.00 | 9,550.00 | 9,550.00 | 3,272 |
| 2024-05-27 | 9,401.00 | 9,999.00 | 9,377.00 | 9,377.00 | 9,377.00 | 2,834 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.