Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 17,428.00 | 18,299.00 | 17,428.00 | 18,299.00 | 18,299.00 | 2,754 |
| 2023-09-04 | 18,499.00 | 18,499.00 | 17,211.00 | 17,800.00 | 17,800.00 | 2,211 |
| 2023-09-01 | 18,699.00 | 18,699.00 | 18,107.00 | 18,500.00 | 18,500.00 | 1,707 |
| 2023-08-31 | 18,211.00 | 18,748.00 | 18,120.00 | 18,739.00 | 18,739.00 | 10,511 |
| 2023-08-30 | 18,001.00 | 18,225.00 | 18,000.00 | 18,225.00 | 18,225.00 | 2,948 |
| 2023-08-29 | 18,779.00 | 18,779.00 | 17,600.00 | 18,190.00 | 18,190.00 | 5,789 |
| 2023-08-28 | 18,711.00 | 18,711.00 | 17,825.00 | 18,150.00 | 18,150.00 | 1,106 |
| 2023-08-25 | 17,104.00 | 17,825.00 | 17,104.00 | 17,825.00 | 17,825.00 | 1,628 |
| 2023-08-24 | 18,796.00 | 18,796.00 | 17,609.00 | 17,609.00 | 17,609.00 | 5,181 |
| 2023-08-23 | 18,562.00 | 18,700.00 | 17,855.00 | 18,700.00 | 18,700.00 | 31,403 |
| 2023-08-22 | 18,695.00 | 18,785.00 | 17,944.00 | 18,785.00 | 18,785.00 | 5,754 |
| 2023-08-21 | 17,903.00 | 18,700.00 | 16,799.00 | 18,700.00 | 18,700.00 | 7,757 |
| 2023-08-18 | 18,500.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 9,404 |
| 2023-08-17 | 18,050.00 | 18,309.00 | 17,506.00 | 18,309.00 | 18,309.00 | 41,343 |
| 2023-08-16 | 17,201.00 | 18,130.00 | 17,201.00 | 18,031.00 | 18,031.00 | 4,084 |
| 2023-08-15 | 16,934.00 | 18,000.00 | 16,934.00 | 18,000.00 | 18,000.00 | 445 |
| 2023-08-14 | 17,600.00 | 17,744.00 | 17,001.00 | 17,400.00 | 17,400.00 | 2,283 |
| 2023-08-11 | 16,712.00 | 18,318.00 | 16,712.00 | 17,554.00 | 17,554.00 | 8,315 |
| 2023-08-10 | 17,161.00 | 18,349.00 | 16,231.00 | 16,366.00 | 16,366.00 | 101,748 |
| 2023-08-08 | 16,487.00 | 16,487.00 | 16,000.00 | 16,349.00 | 16,349.00 | 9,827 |
| 2023-08-07 | 15,650.00 | 16,500.00 | 14,922.00 | 16,500.00 | 16,500.00 | 49,305 |
| 2023-08-04 | 15,645.00 | 16,150.00 | 15,627.00 | 15,627.00 | 15,627.00 | 5,606 |
| 2023-08-03 | 15,226.00 | 15,402.00 | 15,226.00 | 15,402.00 | 15,402.00 | 306 |
| 2023-08-02 | 15,801.00 | 16,529.00 | 14,800.00 | 15,226.00 | 15,226.00 | 12,182 |
| 2023-08-01 | 16,596.00 | 16,768.00 | 15,625.00 | 16,000.00 | 16,000.00 | 13,113 |
| 2023-07-31 | 15,780.00 | 16,200.00 | 15,083.00 | 16,200.00 | 16,200.00 | 34,012 |
| 2023-07-28 | 16,000.00 | 16,000.00 | 15,076.00 | 15,981.00 | 15,981.00 | 29,516 |
| 2023-07-27 | 15,896.00 | 16,000.00 | 15,532.00 | 15,532.00 | 15,532.00 | 2,223 |
| 2023-07-26 | 16,805.00 | 16,805.00 | 15,501.00 | 15,758.00 | 15,758.00 | 35,394 |
| 2023-07-25 | 15,100.00 | 16,334.00 | 15,100.00 | 16,200.00 | 16,200.00 | 35,193 |
| 2023-07-24 | 15,336.00 | 15,337.00 | 14,824.00 | 15,299.00 | 15,299.00 | 3,785 |
| 2023-07-21 | 15,412.00 | 15,412.00 | 14,789.00 | 15,300.00 | 15,300.00 | 5,969 |
| 2023-07-20 | 15,499.00 | 15,499.00 | 15,065.00 | 15,409.00 | 15,409.00 | 12,054 |
| 2023-07-19 | 15,342.00 | 15,979.00 | 15,230.00 | 15,499.00 | 15,499.00 | 3,801 |
| 2023-07-18 | 14,762.00 | 15,377.00 | 14,762.00 | 15,275.00 | 15,275.00 | 8,931 |
| 2023-07-17 | 14,156.00 | 15,093.00 | 14,150.00 | 14,762.00 | 14,762.00 | 4,420 |
| 2023-07-14 | 14,000.00 | 14,512.00 | 13,800.00 | 13,800.00 | 13,800.00 | 5,694 |
| 2023-07-13 | 15,395.00 | 15,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 10,646 |
| 2023-07-12 | 15,034.00 | 15,117.00 | 13,947.00 | 15,000.00 | 15,000.00 | 1,727 |
| 2023-07-11 | 14,551.00 | 15,564.00 | 14,400.00 | 15,154.00 | 15,154.00 | 10,260 |
| 2023-07-10 | 14,999.00 | 14,999.00 | 14,250.00 | 14,551.00 | 14,551.00 | 1,355 |
| 2023-07-07 | 14,000.00 | 14,500.00 | 13,303.00 | 14,500.00 | 14,500.00 | 9,088 |
| 2023-07-06 | 13,921.00 | 13,921.00 | 13,047.00 | 13,545.00 | 13,545.00 | 33,103 |
| 2023-07-05 | 13,401.00 | 13,922.00 | 13,338.00 | 13,922.00 | 13,922.00 | 1,601 |
| 2023-07-04 | 13,900.00 | 13,970.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2,522 |
| 2023-07-03 | 14,101.00 | 14,399.00 | 13,611.00 | 13,958.00 | 13,958.00 | 12,157 |
| 2023-06-30 | 13,701.00 | 14,196.00 | 13,701.00 | 13,844.00 | 13,844.00 | 28,175 |
| 2023-06-29 | 12,632.00 | 14,350.00 | 12,632.00 | 14,350.00 | 14,350.00 | 65,788 |
| 2023-06-28 | 12,630.00 | 12,718.00 | 12,630.00 | 12,718.00 | 12,718.00 | 5,427 |
| 2023-06-27 | 13,466.00 | 13,649.00 | 12,500.00 | 12,506.00 | 12,506.00 | 32,350 |
| 2023-06-26 | 13,599.00 | 13,599.00 | 12,825.00 | 12,825.00 | 12,825.00 | 18,098 |
| 2023-06-23 | 14,000.00 | 14,058.00 | 13,027.00 | 13,580.00 | 13,580.00 | 60,138 |
| 2023-06-22 | 12,999.00 | 13,866.00 | 12,999.00 | 13,700.00 | 13,700.00 | 83,485 |
| 2023-06-21 | 12,977.00 | 12,999.00 | 12,500.00 | 12,761.00 | 12,761.00 | 5,668 |
| 2023-06-20 | 12,791.00 | 13,150.00 | 12,646.00 | 12,811.00 | 12,811.00 | 50,416 |
| 2023-06-19 | 12,750.00 | 13,459.00 | 12,750.00 | 13,459.00 | 13,459.00 | 50,481 |
| 2023-06-15 | 13,900.00 | 14,126.00 | 12,900.00 | 12,900.00 | 12,900.00 | 83,952 |
| 2023-06-14 | 14,940.00 | 14,990.00 | 13,917.00 | 14,200.00 | 14,200.00 | 21,699 |
| 2023-06-13 | 14,765.00 | 14,765.00 | 14,115.00 | 14,300.00 | 14,300.00 | 24,803 |
| 2023-06-12 | 14,501.00 | 15,051.00 | 13,893.00 | 14,500.00 | 14,500.00 | 36,827 |
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.