Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 11,500.00 | 11,502.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,325 |
| 2024-02-23 | 11,835.00 | 11,835.00 | 11,200.00 | 11,749.00 | 11,749.00 | 1,933 |
| 2024-02-22 | 11,800.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,850.00 | 18,498 |
| 2024-02-21 | 11,900.00 | 12,000.00 | 11,500.00 | 11,850.00 | 11,850.00 | 6,126 |
| 2024-02-20 | 11,862.00 | 12,495.00 | 11,800.00 | 11,900.00 | 11,900.00 | 410 |
| 2024-02-19 | 12,499.00 | 12,499.00 | 12,393.00 | 12,486.00 | 12,486.00 | 213 |
| 2024-02-16 | 11,904.00 | 12,499.00 | 11,904.00 | 12,499.00 | 12,499.00 | 599 |
| 2024-02-15 | 11,980.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 19,091 |
| 2024-02-14 | 11,797.00 | 12,074.00 | 11,122.00 | 11,980.00 | 11,980.00 | 6,292 |
| 2024-02-13 | 12,254.00 | 12,300.00 | 12,001.00 | 12,300.00 | 12,300.00 | 9,475 |
| 2024-02-12 | 12,550.00 | 12,550.00 | 12,249.00 | 12,500.00 | 12,500.00 | 13,886 |
| 2024-02-09 | 11,803.00 | 12,601.00 | 11,803.00 | 12,601.00 | 12,601.00 | 227 |
| 2024-02-08 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 4,023 |
| 2024-02-07 | 12,400.00 | 12,400.00 | 12,003.00 | 12,200.00 | 12,200.00 | 2,926 |
| 2024-02-06 | 12,463.00 | 12,463.00 | 12,001.00 | 12,001.00 | 12,001.00 | 1,186 |
| 2024-02-05 | 12,813.00 | 13,297.00 | 12,234.00 | 13,100.00 | 13,100.00 | 3,906 |
| 2024-02-02 | 13,300.00 | 13,595.00 | 13,300.00 | 13,595.00 | 13,595.00 | 7,116 |
| 2024-02-01 | 13,587.00 | 13,677.00 | 12,726.00 | 12,726.00 | 12,726.00 | 4,162 |
| 2024-01-31 | 13,901.00 | 14,157.00 | 13,587.00 | 13,587.00 | 13,587.00 | 3,725 |
| 2024-01-30 | 13,802.00 | 14,492.00 | 13,800.00 | 14,492.00 | 14,492.00 | 6,013 |
| 2024-01-29 | 13,926.00 | 14,028.00 | 13,926.00 | 13,926.00 | 13,926.00 | 536 |
| 2024-01-26 | 13,680.00 | 14,849.00 | 13,680.00 | 14,849.00 | 14,849.00 | 4,945 |
| 2024-01-25 | 14,001.00 | 14,400.00 | 14,001.00 | 14,399.00 | 14,399.00 | 130 |
| 2024-01-24 | 14,999.00 | 14,999.00 | 14,001.00 | 14,001.00 | 14,001.00 | 8,608 |
| 2024-01-23 | 14,700.00 | 14,700.00 | 14,034.00 | 14,515.00 | 14,515.00 | 19,136 |
| 2024-01-22 | 14,299.00 | 14,352.00 | 13,800.00 | 14,300.00 | 14,300.00 | 6,419 |
| 2024-01-19 | 14,444.00 | 14,645.00 | 14,003.00 | 14,499.00 | 14,499.00 | 2,011 |
| 2024-01-18 | 14,550.00 | 15,000.00 | 14,253.00 | 14,700.00 | 14,700.00 | 5,363 |
| 2024-01-17 | 15,349.00 | 15,349.00 | 15,089.00 | 15,200.00 | 15,200.00 | 193 |
| 2024-01-16 | 15,400.00 | 15,400.00 | 14,700.00 | 15,089.00 | 15,089.00 | 773 |
| 2024-01-15 | 15,267.00 | 15,356.00 | 14,701.00 | 15,356.00 | 15,356.00 | 3,015 |
| 2024-01-12 | 15,475.00 | 15,475.00 | 14,750.00 | 14,750.00 | 14,750.00 | 367 |
| 2024-01-11 | 15,499.00 | 15,499.00 | 14,750.00 | 15,476.00 | 15,476.00 | 3,255 |
| 2024-01-10 | 15,571.00 | 15,571.00 | 15,000.00 | 15,502.00 | 15,502.00 | 185 |
| 2024-01-09 | 15,101.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2,010 |
| 2024-01-08 | 15,933.00 | 15,938.00 | 14,824.00 | 15,175.00 | 15,175.00 | 8,650 |
| 2024-01-05 | 16,541.00 | 16,541.00 | 15,202.00 | 15,202.00 | 15,202.00 | 2,771 |
| 2024-01-04 | 16,500.00 | 16,959.00 | 16,000.00 | 16,959.00 | 16,959.00 | 3,652 |
| 2024-01-03 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | 8,781 |
| 2024-01-02 | 16,800.00 | 16,956.00 | 16,521.00 | 16,521.00 | 16,521.00 | 1,288 |
| 2023-12-29 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 3,887 |
| 2023-12-28 | 16,900.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 2,278 |
| 2023-12-27 | 17,000.00 | 17,000.00 | 16,278.00 | 16,998.00 | 16,998.00 | 14,243 |
| 2023-12-22 | 16,000.00 | 16,270.00 | 16,000.00 | 16,270.00 | 16,270.00 | 6,566 |
| 2023-12-21 | 16,259.00 | 16,259.00 | 15,750.00 | 16,045.00 | 16,045.00 | 2,992 |
| 2023-12-20 | 16,470.00 | 16,470.00 | 15,767.00 | 16,260.00 | 16,260.00 | 4,972 |
| 2023-12-19 | 15,899.00 | 16,263.00 | 15,371.00 | 16,001.00 | 16,001.00 | 38,937 |
| 2023-12-18 | 15,500.00 | 16,099.00 | 15,500.00 | 15,799.00 | 15,799.00 | 25,541 |
| 2023-12-14 | 15,699.00 | 16,999.00 | 15,500.00 | 15,500.00 | 15,500.00 | 89,405 |
| 2023-12-13 | 15,735.00 | 15,735.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4,577 |
| 2023-12-12 | 15,800.00 | 16,150.00 | 15,501.00 | 15,501.00 | 15,501.00 | 436 |
| 2023-12-11 | 15,987.00 | 16,200.00 | 15,910.00 | 16,200.00 | 16,200.00 | 4,382 |
| 2023-12-08 | 16,001.00 | 16,899.00 | 15,516.00 | 15,626.00 | 15,626.00 | 13,540 |
| 2023-12-07 | 16,953.00 | 16,953.00 | 16,151.00 | 16,200.00 | 16,200.00 | 10,000 |
| 2023-12-06 | 16,316.00 | 16,800.00 | 16,316.00 | 16,747.00 | 16,747.00 | 911 |
| 2023-12-05 | 17,100.00 | 17,600.00 | 17,087.00 | 17,100.00 | 17,100.00 | 24,163 |
| 2023-12-04 | 17,499.00 | 18,000.00 | 17,499.00 | 17,800.00 | 17,800.00 | 7,742 |
| 2023-12-01 | 16,401.00 | 17,500.00 | 16,401.00 | 17,500.00 | 17,500.00 | 2,994 |
| 2023-11-30 | 17,113.00 | 17,852.00 | 17,002.00 | 17,100.00 | 17,100.00 | 3,041 |
| 2023-11-29 | 17,300.00 | 17,437.00 | 16,800.00 | 16,940.00 | 16,940.00 | 5,842 |
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.