Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 15,000.00 | 15,678.00 | 14,251.00 | 15,000.00 | 15,000.00 | 36,071 |
| 2023-06-07 | 14,499.00 | 15,141.00 | 13,805.00 | 13,805.00 | 13,805.00 | 8,695 |
| 2023-06-06 | 14,099.00 | 14,500.00 | 13,401.00 | 14,500.00 | 14,500.00 | 1,712 |
| 2023-06-05 | 14,000.00 | 14,489.00 | 13,538.00 | 14,146.00 | 14,146.00 | 1,705 |
| 2023-06-02 | 14,202.00 | 14,303.00 | 13,525.00 | 13,525.00 | 13,525.00 | 8,454 |
| 2023-06-01 | 14,500.00 | 14,644.00 | 13,300.00 | 14,000.00 | 14,000.00 | 11,115 |
| 2023-05-31 | 13,610.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | 8,356 |
| 2023-05-30 | 14,000.00 | 14,278.00 | 13,481.00 | 13,525.00 | 13,525.00 | 4,941 |
| 2023-05-29 | 13,399.00 | 13,750.00 | 13,399.00 | 13,750.00 | 13,750.00 | 6,420 |
| 2023-05-26 | 13,000.00 | 13,400.00 | 12,865.00 | 13,400.00 | 13,400.00 | 26,766 |
| 2023-05-25 | 12,710.00 | 13,199.00 | 12,710.00 | 12,750.00 | 12,750.00 | 6,607 |
| 2023-05-24 | 12,889.00 | 13,450.00 | 12,710.00 | 12,710.00 | 12,710.00 | 5,768 |
| 2023-05-23 | 12,300.00 | 13,120.00 | 12,300.00 | 12,888.00 | 12,888.00 | 6,836 |
| 2023-05-22 | 12,337.00 | 12,572.00 | 12,204.00 | 12,235.00 | 12,235.00 | 2,365 |
| 2023-05-19 | 11,515.00 | 12,900.00 | 11,515.00 | 12,900.00 | 12,900.00 | 3,342 |
| 2023-05-18 | 12,700.00 | 12,919.00 | 11,500.00 | 11,900.00 | 11,900.00 | 34,623 |
| 2023-05-17 | 12,001.00 | 12,584.00 | 11,200.00 | 12,584.00 | 12,584.00 | 5,378 |
| 2023-05-16 | 12,900.00 | 13,149.00 | 12,001.00 | 12,001.00 | 12,001.00 | 31,006 |
| 2023-05-15 | 12,992.00 | 13,000.00 | 12,025.00 | 12,900.00 | 12,900.00 | 26,383 |
| 2023-05-12 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 113,945 |
| 2023-05-11 | 11,975.00 | 11,975.00 | 10,497.00 | 11,699.00 | 11,699.00 | 129,289 |
| 2023-05-10 | 12,000.00 | 12,402.00 | 11,700.00 | 11,975.00 | 11,975.00 | 73,395 |
| 2023-05-09 | 11,900.00 | 12,405.00 | 11,510.00 | 11,660.00 | 11,660.00 | 23,789 |
| 2023-05-08 | 11,900.00 | 12,999.00 | 11,305.00 | 12,999.00 | 12,999.00 | 7,380 |
| 2023-05-05 | 11,100.00 | 12,009.00 | 11,100.00 | 11,900.00 | 11,900.00 | 14,057 |
| 2023-05-04 | 11,443.00 | 11,999.00 | 10,900.00 | 10,900.00 | 10,900.00 | 18,504 |
| 2023-05-03 | 12,070.00 | 12,206.00 | 11,800.00 | 12,045.00 | 12,045.00 | 2,051 |
| 2023-05-02 | 11,417.00 | 12,069.00 | 11,417.00 | 12,069.00 | 12,069.00 | 1,540 |
| 2023-04-28 | 11,501.00 | 12,082.00 | 11,111.00 | 11,111.00 | 11,111.00 | 7,045 |
| 2023-04-26 | 11,889.00 | 12,978.00 | 10,850.00 | 11,501.00 | 11,501.00 | 3,585 |
| 2023-04-25 | 13,000.00 | 13,000.00 | 12,300.00 | 12,329.00 | 12,329.00 | 10,432 |
| 2023-04-24 | 12,400.00 | 12,604.00 | 12,000.00 | 12,151.00 | 12,151.00 | 5,777 |
| 2023-04-21 | 12,834.00 | 12,897.00 | 12,001.00 | 12,386.00 | 12,386.00 | 9,729 |
| 2023-04-20 | 12,582.00 | 12,898.00 | 11,602.00 | 12,223.00 | 12,223.00 | 1,909 |
| 2023-04-19 | 11,700.00 | 12,200.00 | 11,500.00 | 11,983.00 | 11,983.00 | 11,669 |
| 2023-04-18 | 12,500.00 | 13,122.00 | 11,700.00 | 11,700.00 | 11,700.00 | 18,749 |
| 2023-04-17 | 13,332.00 | 13,332.00 | 12,500.00 | 13,128.00 | 13,128.00 | 961 |
| 2023-04-14 | 12,700.00 | 13,082.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1,887 |
| 2023-04-13 | 12,910.00 | 13,160.00 | 11,996.00 | 12,501.00 | 12,501.00 | 24,158 |
| 2023-04-12 | 13,311.00 | 13,339.00 | 12,400.00 | 12,750.00 | 12,750.00 | 7,814 |
| 2023-04-11 | 13,021.00 | 13,668.00 | 12,929.00 | 12,929.00 | 12,929.00 | 14,228 |
| 2023-04-06 | 12,001.00 | 12,600.00 | 11,994.00 | 12,600.00 | 12,600.00 | 4,601 |
| 2023-04-05 | 12,995.00 | 13,123.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,594 |
| 2023-04-04 | 13,806.00 | 14,096.00 | 13,331.00 | 13,786.00 | 13,786.00 | 6,518 |
| 2023-04-03 | 14,027.00 | 14,599.00 | 14,027.00 | 14,100.00 | 14,100.00 | 3,875 |
| 2023-03-31 | 14,599.00 | 14,599.00 | 13,790.00 | 13,790.00 | 13,790.00 | 7,744 |
| 2023-03-30 | 14,200.00 | 14,800.00 | 14,200.00 | 14,799.00 | 14,799.00 | 172 |
| 2023-03-29 | 14,700.00 | 14,800.00 | 13,850.00 | 14,699.00 | 14,699.00 | 1,645 |
| 2023-03-28 | 14,750.00 | 14,750.00 | 14,200.00 | 14,422.00 | 14,422.00 | 1,712 |
| 2023-03-27 | 14,509.00 | 14,795.00 | 13,800.00 | 14,100.00 | 14,100.00 | 2,651 |
| 2023-03-24 | 14,451.00 | 14,500.00 | 13,509.00 | 13,819.00 | 13,819.00 | 1,140 |
| 2023-03-23 | 14,599.00 | 14,599.00 | 14,451.00 | 14,451.00 | 14,451.00 | 1,133 |
| 2023-03-22 | 14,501.00 | 14,801.00 | 14,068.00 | 14,599.00 | 14,599.00 | 1,354 |
| 2023-03-20 | 13,790.00 | 14,997.00 | 13,535.00 | 13,900.00 | 13,900.00 | 24,271 |
| 2023-03-17 | 15,600.00 | 17,000.00 | 13,180.00 | 13,180.00 | 13,180.00 | 49,739 |
| 2023-03-16 | 15,801.00 | 16,500.00 | 15,700.00 | 16,010.00 | 16,010.00 | 1,332 |
| 2023-03-15 | 16,684.00 | 16,800.00 | 15,487.00 | 15,487.00 | 15,487.00 | 20,671 |
| 2023-03-14 | 16,500.00 | 17,525.00 | 15,561.00 | 16,600.00 | 16,600.00 | 13,692 |
| 2023-03-13 | 17,001.00 | 17,002.00 | 16,500.00 | 16,600.00 | 16,600.00 | 2,914 |
| 2023-03-10 | 18,342.00 | 18,342.00 | 16,990.00 | 16,990.00 | 16,990.00 | 1,083 |
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.