Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 16,998.00 | 17,550.00 | 16,430.00 | 17,550.00 | 17,550.00 | 109,094 |
| 2023-11-27 | 17,319.00 | 17,319.00 | 16,626.00 | 17,000.00 | 17,000.00 | 358 |
| 2023-11-24 | 16,202.00 | 16,973.00 | 16,202.00 | 16,961.00 | 16,961.00 | 731 |
| 2023-11-23 | 16,503.00 | 16,511.00 | 16,503.00 | 16,511.00 | 16,511.00 | 15 |
| 2023-11-22 | 17,299.00 | 17,747.00 | 16,701.00 | 17,300.00 | 17,300.00 | 2,962 |
| 2023-11-21 | 16,999.00 | 17,216.00 | 16,298.00 | 16,836.00 | 16,836.00 | 8,087 |
| 2023-11-20 | 16,751.00 | 17,500.00 | 16,751.00 | 16,908.00 | 16,908.00 | 59,226 |
| 2023-11-17 | 16,402.00 | 16,899.00 | 16,402.00 | 16,802.00 | 16,802.00 | 11,664 |
| 2023-11-16 | 16,600.00 | 16,600.00 | 16,401.00 | 16,401.00 | 16,401.00 | 1,683 |
| 2023-11-15 | 16,900.00 | 16,900.00 | 16,143.00 | 16,600.00 | 16,600.00 | 3,851 |
| 2023-11-14 | 16,702.00 | 17,296.00 | 16,398.00 | 16,900.00 | 16,900.00 | 36,529 |
| 2023-11-13 | 14,099.00 | 15,500.00 | 13,395.00 | 15,500.00 | 15,500.00 | 74,719 |
| 2023-11-10 | 18,250.00 | 18,460.00 | 16,264.00 | 17,299.00 | 17,299.00 | 17,999 |
| 2023-11-09 | 18,779.00 | 18,801.00 | 18,192.00 | 18,700.00 | 18,700.00 | 1,041 |
| 2023-11-08 | 19,400.00 | 19,500.00 | 18,779.00 | 18,779.00 | 18,779.00 | 2,735 |
| 2023-11-07 | 19,001.00 | 19,400.00 | 18,851.00 | 19,400.00 | 19,400.00 | 1,471 |
| 2023-11-06 | 19,100.00 | 19,850.00 | 19,100.00 | 19,850.00 | 19,850.00 | 975 |
| 2023-11-03 | 18,999.00 | 19,750.00 | 18,601.00 | 19,750.00 | 19,750.00 | 5,483 |
| 2023-11-02 | 19,077.00 | 19,077.00 | 18,357.00 | 19,000.00 | 19,000.00 | 1,574 |
| 2023-11-01 | 17,660.00 | 19,298.00 | 17,660.00 | 19,298.00 | 19,298.00 | 1,222 |
| 2023-10-31 | 18,650.00 | 18,869.00 | 18,201.00 | 18,400.00 | 18,400.00 | 25,571 |
| 2023-10-30 | 17,800.00 | 18,900.00 | 17,800.00 | 18,900.00 | 18,900.00 | 33,765 |
| 2023-10-27 | 18,104.00 | 18,222.00 | 18,100.00 | 18,222.00 | 18,222.00 | 1,749 |
| 2023-10-26 | 18,755.00 | 19,224.00 | 18,355.00 | 19,042.00 | 19,042.00 | 3,412 |
| 2023-10-25 | 19,499.00 | 19,499.00 | 18,702.00 | 18,775.00 | 18,775.00 | 1,284 |
| 2023-10-24 | 18,500.00 | 19,398.00 | 18,500.00 | 19,398.00 | 19,398.00 | 919 |
| 2023-10-23 | 19,482.00 | 19,482.00 | 18,089.00 | 18,700.00 | 18,700.00 | 5,463 |
| 2023-10-20 | 19,365.00 | 19,365.00 | 18,500.00 | 18,700.00 | 18,700.00 | 30,782 |
| 2023-10-19 | 19,039.00 | 19,039.00 | 17,808.00 | 18,450.00 | 18,450.00 | 3,078 |
| 2023-10-18 | 19,599.00 | 19,618.00 | 18,601.00 | 18,975.00 | 18,975.00 | 10,173 |
| 2023-10-17 | 19,795.00 | 19,998.00 | 18,821.00 | 19,650.00 | 19,650.00 | 9,606 |
| 2023-10-16 | 19,000.00 | 19,880.00 | 18,588.00 | 19,850.00 | 19,850.00 | 7,851 |
| 2023-10-13 | 18,000.00 | 19,135.00 | 18,000.00 | 19,135.00 | 19,135.00 | 8,078 |
| 2023-10-12 | 18,395.00 | 18,500.00 | 18,180.00 | 18,500.00 | 18,500.00 | 1,417 |
| 2023-10-11 | 17,616.00 | 19,134.00 | 17,601.00 | 17,923.00 | 17,923.00 | 23,519 |
| 2023-10-10 | 18,500.00 | 18,500.00 | 17,658.00 | 18,500.00 | 18,500.00 | 5,003 |
| 2023-10-09 | 18,021.00 | 18,634.00 | 18,021.00 | 18,500.00 | 18,500.00 | 1,886 |
| 2023-10-06 | 18,944.00 | 18,944.00 | 18,001.00 | 18,414.00 | 18,414.00 | 1,772 |
| 2023-10-05 | 18,000.00 | 18,955.00 | 17,602.00 | 18,955.00 | 18,955.00 | 5,276 |
| 2023-10-04 | 17,104.00 | 18,278.00 | 17,104.00 | 17,798.00 | 17,798.00 | 4,340 |
| 2023-10-03 | 17,000.00 | 17,600.00 | 16,894.00 | 17,000.00 | 17,000.00 | 25,003 |
| 2023-10-02 | 17,123.00 | 17,846.00 | 17,123.00 | 17,795.00 | 17,795.00 | 652 |
| 2023-09-29 | 17,899.00 | 17,899.00 | 17,850.00 | 17,850.00 | 17,850.00 | 323 |
| 2023-09-28 | 17,575.00 | 18,000.00 | 17,223.00 | 18,000.00 | 18,000.00 | 1,522 |
| 2023-09-27 | 18,000.00 | 18,500.00 | 17,857.00 | 18,499.00 | 18,499.00 | 2,448 |
| 2023-09-26 | 17,101.00 | 18,500.00 | 17,101.00 | 18,500.00 | 18,500.00 | 6,408 |
| 2023-09-22 | 17,151.00 | 17,722.00 | 17,100.00 | 17,100.00 | 17,100.00 | 43,540 |
| 2023-09-21 | 17,200.00 | 17,999.00 | 16,403.00 | 17,999.00 | 17,999.00 | 3,788 |
| 2023-09-20 | 17,221.00 | 18,111.00 | 17,221.00 | 18,111.00 | 18,111.00 | 3,798 |
| 2023-09-19 | 18,200.00 | 18,550.00 | 17,975.00 | 18,114.00 | 18,114.00 | 8,370 |
| 2023-09-18 | 18,616.00 | 18,981.00 | 18,301.00 | 18,600.00 | 18,600.00 | 66,495 |
| 2023-09-15 | 18,365.00 | 19,047.00 | 17,702.00 | 19,047.00 | 19,047.00 | 74,288 |
| 2023-09-14 | 18,100.00 | 18,405.00 | 18,100.00 | 18,365.00 | 18,365.00 | 1,994 |
| 2023-09-13 | 18,997.00 | 18,997.00 | 17,800.00 | 18,799.00 | 18,799.00 | 3,420 |
| 2023-09-12 | 18,893.00 | 19,000.00 | 18,037.00 | 19,000.00 | 19,000.00 | 5,087 |
| 2023-09-11 | 17,501.00 | 18,900.00 | 17,501.00 | 18,900.00 | 18,900.00 | 1,181 |
| 2023-09-08 | 17,361.00 | 18,300.00 | 17,361.00 | 18,300.00 | 18,300.00 | 1,302 |
| 2023-09-07 | 18,239.00 | 18,750.00 | 17,350.00 | 17,350.00 | 17,350.00 | 39,706 |
| 2023-09-06 | 18,300.00 | 19,195.00 | 17,873.00 | 19,195.00 | 19,195.00 | 33,523 |
| 2023-09-05 | 17,428.00 | 18,299.00 | 17,428.00 | 18,299.00 | 18,299.00 | 2,754 |
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.