Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9,099.00 | 9,490.00 | 9,099.00 | 9,400.00 | 9,400.00 | 600 |
| 2024-05-23 | 9,499.00 | 9,499.00 | 8,856.00 | 8,856.00 | 8,856.00 | 95,308 |
| 2024-05-22 | 8,888.00 | 9,200.00 | 8,888.00 | 9,200.00 | 9,200.00 | 1,900 |
| 2024-05-21 | 8,900.00 | 9,499.00 | 8,780.00 | 9,000.00 | 9,000.00 | 4,883 |
| 2024-05-20 | 8,900.00 | 9,093.00 | 8,770.00 | 9,000.00 | 9,000.00 | 9,148 |
| 2024-05-17 | 8,900.00 | 9,337.00 | 8,900.00 | 8,980.00 | 8,980.00 | 14,077 |
| 2024-05-16 | 8,596.00 | 9,093.00 | 8,596.00 | 8,920.00 | 8,920.00 | 24,289 |
| 2024-05-15 | 8,815.00 | 9,497.00 | 8,815.00 | 9,000.00 | 9,000.00 | 99,733 |
| 2024-05-14 | 8,800.00 | 9,088.00 | 8,622.00 | 8,903.00 | 8,903.00 | 24,146 |
| 2024-05-13 | 8,427.00 | 9,002.00 | 8,427.00 | 9,000.00 | 9,000.00 | 35,226 |
| 2024-05-10 | 7,900.00 | 8,658.00 | 7,900.00 | 8,350.00 | 8,350.00 | 70,344 |
| 2024-05-09 | 7,600.00 | 8,120.00 | 7,600.00 | 7,606.00 | 7,606.00 | 15,995 |
| 2024-05-08 | 7,451.00 | 8,200.00 | 7,451.00 | 7,701.00 | 7,701.00 | 66,938 |
| 2024-05-07 | 7,300.00 | 7,647.00 | 7,300.00 | 7,550.00 | 7,550.00 | 10,088 |
| 2024-05-06 | 7,200.00 | 7,418.00 | 7,165.00 | 7,350.00 | 7,350.00 | 29,107 |
| 2024-05-03 | 6,950.00 | 7,084.00 | 6,810.00 | 6,810.00 | 6,810.00 | 5,675 |
| 2024-05-02 | 6,801.00 | 6,950.00 | 6,800.00 | 6,810.00 | 6,810.00 | 11,709 |
| 2024-04-30 | 7,283.00 | 7,283.00 | 6,800.00 | 6,829.00 | 6,829.00 | 10,169 |
| 2024-04-29 | 7,189.00 | 7,330.00 | 6,666.00 | 7,250.00 | 7,250.00 | 8,742 |
| 2024-04-26 | 7,032.00 | 7,278.00 | 6,771.00 | 7,190.00 | 7,190.00 | 5,485 |
| 2024-04-25 | 6,880.00 | 7,090.00 | 6,750.00 | 6,761.00 | 6,761.00 | 7,108 |
| 2024-04-24 | 6,791.00 | 6,923.00 | 6,120.00 | 6,912.00 | 6,912.00 | 25,591 |
| 2024-04-23 | 7,042.00 | 7,293.00 | 6,120.00 | 7,000.00 | 7,000.00 | 10,821 |
| 2024-04-22 | 6,651.00 | 6,707.00 | 6,422.00 | 6,707.00 | 6,707.00 | 7,889 |
| 2024-04-19 | 6,889.00 | 6,889.00 | 6,503.00 | 6,650.00 | 6,650.00 | 16,852 |
| 2024-04-18 | 6,953.00 | 6,953.00 | 6,632.00 | 6,754.00 | 6,754.00 | 6,653 |
| 2024-04-17 | 7,005.00 | 7,005.00 | 6,810.00 | 6,953.00 | 6,953.00 | 14,092 |
| 2024-04-16 | 7,579.00 | 7,580.00 | 7,323.00 | 7,393.00 | 7,393.00 | 23,844 |
| 2024-04-15 | 8,000.00 | 8,000.00 | 7,383.00 | 7,423.00 | 7,423.00 | 13,115 |
| 2024-04-12 | 8,000.00 | 8,050.00 | 7,801.00 | 8,000.00 | 8,000.00 | 22,973 |
| 2024-04-11 | 8,156.00 | 8,247.00 | 7,800.00 | 7,827.00 | 7,827.00 | 23,615 |
| 2024-04-10 | 8,207.00 | 8,499.00 | 8,000.00 | 8,200.00 | 8,200.00 | 20,143 |
| 2024-04-09 | 8,331.00 | 8,540.00 | 8,000.00 | 8,540.00 | 8,540.00 | 58,758 |
| 2024-04-08 | 8,100.00 | 8,445.00 | 7,699.00 | 8,445.00 | 8,445.00 | 4,553 |
| 2024-04-05 | 8,408.00 | 8,728.00 | 8,001.00 | 8,100.00 | 8,100.00 | 2,578 |
| 2024-04-04 | 7,831.00 | 8,738.00 | 7,831.00 | 8,738.00 | 8,738.00 | 4,525 |
| 2024-04-03 | 7,835.00 | 7,835.00 | 7,500.00 | 7,538.00 | 7,538.00 | 94,538 |
| 2024-04-02 | 7,965.00 | 7,966.00 | 7,570.00 | 7,836.00 | 7,836.00 | 2,964 |
| 2024-03-28 | 8,000.00 | 8,314.00 | 7,700.00 | 7,966.00 | 7,966.00 | 173,846 |
| 2024-03-27 | 7,462.00 | 7,527.00 | 7,251.00 | 7,300.00 | 7,300.00 | 2,388 |
| 2024-03-26 | 7,371.00 | 7,897.00 | 7,275.00 | 7,462.00 | 7,462.00 | 30,002 |
| 2024-03-25 | 7,900.00 | 8,052.00 | 7,900.00 | 8,038.00 | 8,038.00 | 44,052 |
| 2024-03-22 | 8,238.00 | 8,250.00 | 7,900.00 | 8,250.00 | 8,250.00 | 46,226 |
| 2024-03-20 | 7,899.00 | 8,200.00 | 7,578.00 | 8,081.00 | 8,081.00 | 85,114 |
| 2024-03-19 | 7,343.00 | 8,350.00 | 7,085.00 | 8,167.00 | 8,167.00 | 119,623 |
| 2024-03-18 | 8,350.00 | 8,849.00 | 7,000.00 | 7,342.00 | 7,342.00 | 46,634 |
| 2024-03-15 | 9,200.00 | 9,273.00 | 8,600.00 | 8,650.00 | 8,650.00 | 50,227 |
| 2024-03-14 | 9,000.00 | 9,395.00 | 9,000.00 | 9,200.00 | 9,200.00 | 10,139 |
| 2024-03-13 | 8,759.00 | 8,800.00 | 8,361.00 | 8,361.00 | 8,361.00 | 12,116 |
| 2024-03-12 | 9,499.00 | 9,599.00 | 8,550.00 | 8,550.00 | 8,550.00 | 17,746 |
| 2024-03-11 | 9,102.00 | 9,729.00 | 9,102.00 | 9,600.00 | 9,600.00 | 21,852 |
| 2024-03-08 | 9,501.00 | 9,976.00 | 9,277.00 | 9,277.00 | 9,277.00 | 10,302 |
| 2024-03-07 | 10,077.00 | 10,077.00 | 9,500.00 | 9,500.00 | 9,500.00 | 11,099 |
| 2024-03-06 | 10,810.00 | 10,810.00 | 10,009.00 | 10,009.00 | 10,009.00 | 930 |
| 2024-03-05 | 10,300.00 | 10,799.00 | 9,851.00 | 10,700.00 | 10,700.00 | 3,267 |
| 2024-03-04 | 11,282.00 | 11,493.00 | 10,500.00 | 10,500.00 | 10,500.00 | 17,700 |
| 2024-03-01 | 11,240.00 | 11,500.00 | 10,884.00 | 11,493.00 | 11,493.00 | 4,238 |
| 2024-02-29 | 10,601.00 | 11,240.00 | 10,601.00 | 11,240.00 | 11,240.00 | 39,882 |
| 2024-02-28 | 11,491.00 | 11,491.00 | 10,501.00 | 11,000.00 | 11,000.00 | 2,936 |
| 2024-02-27 | 11,500.00 | 11,550.00 | 10,975.00 | 11,550.00 | 11,550.00 | 17,283 |
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.