Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 18,358.00 | 18,510.00 | 18,278.00 | 18,345.00 | 18,345.00 | 49,727 |
| 2023-03-08 | 18,721.00 | 18,722.00 | 18,453.00 | 18,500.00 | 18,500.00 | 2,495 |
| 2023-03-07 | 18,700.00 | 18,735.00 | 17,708.00 | 18,735.00 | 18,735.00 | 5,842 |
| 2023-03-06 | 17,750.00 | 18,350.00 | 17,700.00 | 18,350.00 | 18,350.00 | 35,569 |
| 2023-03-03 | 17,800.00 | 17,800.00 | 17,201.00 | 17,500.00 | 17,500.00 | 7,055 |
| 2023-03-02 | 17,801.00 | 17,999.00 | 17,120.00 | 17,120.00 | 17,120.00 | 2,672 |
| 2023-03-01 | 17,501.00 | 18,124.00 | 17,501.00 | 17,800.00 | 17,800.00 | 4,999 |
| 2023-02-28 | 18,175.00 | 18,198.00 | 17,501.00 | 17,999.00 | 17,999.00 | 12,378 |
| 2023-02-27 | 17,654.00 | 18,350.00 | 17,654.00 | 17,655.00 | 17,655.00 | 7,535 |
| 2023-02-24 | 18,490.00 | 18,490.00 | 17,603.00 | 18,490.00 | 18,490.00 | 2,451 |
| 2023-02-23 | 18,091.00 | 18,998.00 | 17,355.00 | 18,900.00 | 18,900.00 | 1,654 |
| 2023-02-22 | 17,201.00 | 19,035.00 | 17,201.00 | 19,035.00 | 19,035.00 | 1,810 |
| 2023-02-21 | 18,052.00 | 18,985.00 | 18,052.00 | 18,105.00 | 18,105.00 | 4,411 |
| 2023-02-20 | 19,349.00 | 19,349.00 | 19,000.00 | 19,000.00 | 19,000.00 | 655 |
| 2023-02-17 | 19,399.00 | 19,399.00 | 18,506.00 | 19,398.00 | 19,398.00 | 168 |
| 2023-02-16 | 19,001.00 | 19,550.00 | 18,911.00 | 19,110.00 | 19,110.00 | 6,276 |
| 2023-02-15 | 19,399.00 | 19,528.00 | 18,524.00 | 18,700.00 | 18,700.00 | 3,456 |
| 2023-02-14 | 18,335.00 | 19,500.00 | 18,335.00 | 19,477.00 | 19,477.00 | 3,483 |
| 2023-02-13 | 19,499.00 | 19,499.00 | 18,547.00 | 18,550.00 | 18,550.00 | 1,590 |
| 2023-02-10 | 19,323.00 | 19,370.00 | 18,094.00 | 19,370.00 | 19,370.00 | 2,717 |
| 2023-02-09 | 19,310.00 | 19,310.00 | 18,108.00 | 18,990.00 | 18,990.00 | 5,279 |
| 2023-02-08 | 18,900.00 | 19,499.00 | 18,900.00 | 18,901.00 | 18,901.00 | 1,532 |
| 2023-02-07 | 18,802.00 | 19,700.00 | 18,750.00 | 18,900.00 | 18,900.00 | 15,490 |
| 2023-02-06 | 19,200.00 | 19,200.00 | 18,642.00 | 18,802.00 | 18,802.00 | 1,169 |
| 2023-02-03 | 18,999.00 | 19,998.00 | 18,500.00 | 19,840.00 | 19,840.00 | 5,433 |
| 2023-02-02 | 18,900.00 | 18,999.00 | 18,344.00 | 18,344.00 | 18,344.00 | 6,051 |
| 2023-02-01 | 18,732.00 | 19,448.00 | 18,732.00 | 18,900.00 | 18,900.00 | 4,107 |
| 2023-01-31 | 19,999.00 | 19,999.00 | 18,501.00 | 18,730.00 | 18,730.00 | 23,310 |
| 2023-01-30 | 19,500.00 | 20,695.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,751 |
| 2023-01-27 | 20,499.00 | 20,499.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,290 |
| 2023-01-26 | 19,604.00 | 20,500.00 | 19,201.00 | 19,800.00 | 19,800.00 | 234,298 |
| 2023-01-25 | 20,500.00 | 20,500.00 | 19,706.00 | 19,900.00 | 19,900.00 | 36,295 |
| 2023-01-24 | 20,522.00 | 20,670.00 | 19,800.00 | 20,670.00 | 20,670.00 | 2,442 |
| 2023-01-23 | 20,000.00 | 20,040.00 | 19,559.00 | 19,559.00 | 19,559.00 | 1,189 |
| 2023-01-20 | 20,400.00 | 20,400.00 | 19,103.00 | 19,103.00 | 19,103.00 | 7,321 |
| 2023-01-19 | 20,712.00 | 20,712.00 | 19,503.00 | 20,000.00 | 20,000.00 | 6,028 |
| 2023-01-18 | 20,750.00 | 20,750.00 | 19,714.00 | 20,011.00 | 20,011.00 | 9,793 |
| 2023-01-17 | 19,889.00 | 20,799.00 | 19,711.00 | 20,499.00 | 20,499.00 | 4,313 |
| 2023-01-16 | 19,300.00 | 20,080.00 | 19,003.00 | 20,075.00 | 20,075.00 | 2,080 |
| 2023-01-13 | 18,551.00 | 19,460.00 | 18,551.00 | 19,298.00 | 19,298.00 | 2,437 |
| 2023-01-12 | 18,870.00 | 18,950.00 | 18,016.00 | 18,550.00 | 18,550.00 | 2,470 |
| 2023-01-11 | 18,200.00 | 18,957.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5,299 |
| 2023-01-10 | 18,393.00 | 18,527.00 | 17,926.00 | 18,200.00 | 18,200.00 | 8,965 |
| 2023-01-09 | 19,300.00 | 19,300.00 | 18,375.00 | 18,375.00 | 18,375.00 | 3,724 |
| 2023-01-06 | 17,900.00 | 19,290.00 | 17,520.00 | 19,290.00 | 19,290.00 | 24,716 |
| 2023-01-05 | 18,999.00 | 18,999.00 | 17,473.00 | 17,710.00 | 17,710.00 | 3,389 |
| 2023-01-04 | 18,300.00 | 19,014.00 | 17,480.00 | 18,399.00 | 18,399.00 | 6,734 |
| 2023-01-03 | 19,100.00 | 20,153.00 | 18,304.00 | 19,497.00 | 19,497.00 | 1,869 |
| 2022-12-30 | 19,551.00 | 19,810.00 | 19,000.00 | 19,180.00 | 19,180.00 | 598 |
| 2022-12-29 | 19,199.00 | 19,448.00 | 18,243.00 | 19,188.00 | 19,188.00 | 1,647 |
| 2022-12-28 | 19,900.00 | 20,100.00 | 18,350.00 | 19,493.00 | 19,493.00 | 3,635 |
| 2022-12-23 | 19,400.00 | 19,600.00 | 18,500.00 | 19,330.00 | 19,330.00 | 886 |
| 2022-12-22 | 18,475.00 | 18,601.00 | 18,475.00 | 18,556.00 | 18,556.00 | 6,327 |
| 2022-12-21 | 19,000.00 | 19,796.00 | 18,574.00 | 19,200.00 | 19,200.00 | 5,490 |
| 2022-12-20 | 19,458.00 | 19,458.00 | 17,120.00 | 18,170.00 | 18,170.00 | 4,397 |
| 2022-12-19 | 20,788.00 | 20,788.00 | 19,221.00 | 19,930.00 | 19,930.00 | 3,432 |
| 2022-12-15 | 20,591.00 | 20,591.00 | 18,889.00 | 19,800.00 | 19,800.00 | 47,892 |
| 2022-12-14 | 20,650.00 | 20,799.00 | 19,560.00 | 19,619.00 | 19,619.00 | 20,824 |
| 2022-12-13 | 19,045.00 | 21,688.00 | 19,045.00 | 21,305.00 | 21,305.00 | 18,834 |
| 2022-12-12 | 18,560.00 | 20,452.00 | 18,560.00 | 19,960.00 | 19,960.00 | 8,915 |
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.