Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 18,876.00 | 20,249.00 | 18,876.00 | 19,251.00 | 19,251.00 | 1,381 |
| 2022-12-08 | 19,191.00 | 19,871.00 | 18,703.00 | 19,496.00 | 19,496.00 | 12,208 |
| 2022-12-07 | 18,705.00 | 19,191.00 | 18,540.00 | 19,191.00 | 19,191.00 | 8,494 |
| 2022-12-06 | 18,500.00 | 19,386.00 | 18,500.00 | 18,701.00 | 18,701.00 | 7,728 |
| 2022-12-05 | 19,190.00 | 19,401.00 | 18,400.00 | 19,190.00 | 19,190.00 | 8,464 |
| 2022-12-02 | 19,350.00 | 19,386.00 | 18,200.00 | 19,188.00 | 19,188.00 | 17,636 |
| 2022-12-01 | 19,350.00 | 20,716.00 | 19,350.00 | 20,292.00 | 20,292.00 | 298,650 |
| 2022-11-30 | 19,942.00 | 19,942.00 | 18,100.00 | 18,100.00 | 18,100.00 | 73,512 |
| 2022-11-29 | 20,801.00 | 20,802.00 | 19,912.00 | 19,912.00 | 19,912.00 | 37,107 |
| 2022-11-28 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,944 |
| 2022-11-25 | 21,656.00 | 22,531.00 | 20,512.00 | 21,100.00 | 21,100.00 | 50,602 |
| 2022-11-24 | 21,250.00 | 21,798.00 | 20,625.00 | 20,625.00 | 20,625.00 | 3,606 |
| 2022-11-23 | 21,001.00 | 21,681.00 | 21,001.00 | 21,200.00 | 21,200.00 | 8,671 |
| 2022-11-22 | 21,001.00 | 21,379.00 | 20,504.00 | 20,807.00 | 20,807.00 | 6,428 |
| 2022-11-21 | 21,000.00 | 21,281.00 | 20,319.00 | 20,701.00 | 20,701.00 | 8,827 |
| 2022-11-18 | 20,550.00 | 21,608.00 | 20,500.00 | 21,001.00 | 21,001.00 | 11,610 |
| 2022-11-17 | 21,859.00 | 22,251.00 | 20,500.00 | 20,703.00 | 20,703.00 | 12,424 |
| 2022-11-16 | 22,304.00 | 22,522.00 | 21,349.00 | 21,483.00 | 21,483.00 | 19,701 |
| 2022-11-15 | 22,561.00 | 22,775.00 | 21,594.00 | 21,974.00 | 21,974.00 | 13,723 |
| 2022-11-14 | 20,800.00 | 22,860.00 | 20,800.00 | 21,487.00 | 21,487.00 | 43,115 |
| 2022-11-11 | 20,336.00 | 22,500.00 | 20,243.00 | 20,800.00 | 20,800.00 | 35,370 |
| 2022-11-10 | 22,925.00 | 22,925.00 | 19,450.00 | 19,450.00 | 19,450.00 | 48,300 |
| 2022-11-09 | 24,000.00 | 24,000.00 | 22,787.00 | 23,200.00 | 23,200.00 | 59,016 |
| 2022-11-08 | 24,151.00 | 25,169.00 | 23,785.00 | 24,650.00 | 24,650.00 | 26,881 |
| 2022-11-07 | 26,200.00 | 26,200.00 | 24,060.00 | 24,700.00 | 24,700.00 | 153,133 |
| 2022-11-04 | 26,300.00 | 26,899.00 | 25,323.00 | 26,011.00 | 26,011.00 | 20,793 |
| 2022-11-03 | 26,500.00 | 27,279.00 | 25,700.00 | 26,661.00 | 26,661.00 | 14,883 |
| 2022-11-02 | 28,700.00 | 29,754.00 | 26,943.00 | 27,170.00 | 27,170.00 | 9,098 |
| 2022-11-01 | 29,390.00 | 29,390.00 | 26,601.00 | 27,697.00 | 27,697.00 | 70,066 |
| 2022-10-31 | 30,200.00 | 30,299.00 | 27,835.00 | 27,991.00 | 27,991.00 | 43,137 |
| 2022-10-28 | 31,700.00 | 32,000.00 | 30,701.00 | 30,962.00 | 30,962.00 | 225,345 |
| 2022-10-27 | 32,877.00 | 32,900.00 | 31,107.00 | 31,700.00 | 31,700.00 | 161,074 |
| 2022-10-26 | 32,899.00 | 32,899.00 | 31,676.00 | 31,894.00 | 31,894.00 | 56,535 |
| 2022-10-25 | 32,000.00 | 32,521.00 | 31,000.00 | 31,900.00 | 31,900.00 | 89,356 |
| 2022-10-24 | 32,375.00 | 33,499.00 | 31,397.00 | 31,792.00 | 31,792.00 | 107,099 |
| 2022-10-21 | 32,481.00 | 32,481.00 | 31,119.00 | 31,662.00 | 31,662.00 | 6,705 |
| 2022-10-20 | 32,849.00 | 32,849.00 | 30,261.00 | 32,003.00 | 32,003.00 | 34,900 |
| 2022-10-19 | 33,000.00 | 33,000.00 | 30,252.00 | 31,000.00 | 31,000.00 | 14,627 |
| 2022-10-18 | 31,000.00 | 31,740.00 | 29,851.00 | 31,498.00 | 31,498.00 | 108,187 |
| 2022-10-17 | 26,013.00 | 31,703.00 | 26,013.00 | 30,695.00 | 30,695.00 | 73,650 |
| 2022-10-14 | 26,999.00 | 27,078.00 | 26,001.00 | 26,375.00 | 26,375.00 | 9,100 |
| 2022-10-13 | 26,001.00 | 26,848.00 | 25,303.00 | 25,799.00 | 25,799.00 | 6,626 |
| 2022-10-12 | 25,848.00 | 27,044.00 | 25,791.00 | 25,945.00 | 25,945.00 | 97,501 |
| 2022-10-11 | 25,302.00 | 26,200.00 | 25,301.00 | 25,848.00 | 25,848.00 | 26,815 |
| 2022-10-10 | 26,999.00 | 26,999.00 | 25,151.00 | 25,838.00 | 25,838.00 | 52,636 |
| 2022-10-07 | 24,666.00 | 26,813.00 | 24,666.00 | 26,500.00 | 26,500.00 | 96,232 |
| 2022-10-06 | 25,502.00 | 27,500.00 | 25,200.00 | 25,600.00 | 25,600.00 | 80,520 |
| 2022-10-05 | 29,446.00 | 31,609.34 | 25,787.00 | 25,787.00 | 25,787.00 | 52,984 |
| 2022-10-04 | 32,485.00 | 33,000.00 | 29,647.00 | 30,242.00 | 30,242.00 | 109,882 |
| 2022-10-03 | 31,375.00 | 32,334.00 | 30,575.00 | 31,697.00 | 31,697.00 | 84,201 |
| 2022-09-30 | 30,041.00 | 31,362.00 | 30,041.00 | 31,144.00 | 31,144.00 | 37,233 |
| 2022-09-29 | 31,600.00 | 32,499.00 | 30,697.00 | 31,500.00 | 31,500.00 | 40,287 |
| 2022-09-28 | 32,000.00 | 32,281.00 | 30,607.00 | 31,600.00 | 31,600.00 | 94,291 |
| 2022-09-27 | 29,713.00 | 32,000.00 | 29,713.00 | 31,600.00 | 31,600.00 | 42,893 |
| 2022-09-26 | 30,500.00 | 31,731.00 | 29,501.00 | 31,252.00 | 31,252.00 | 37,906 |
| 2022-09-23 | 31,500.00 | 31,599.00 | 29,725.00 | 30,500.00 | 30,500.00 | 36,685 |
| 2022-09-22 | 31,500.00 | 31,999.00 | 31,201.00 | 31,650.00 | 31,650.00 | 45,599 |
| 2022-09-21 | 31,000.00 | 32,598.00 | 30,661.00 | 31,903.00 | 31,903.00 | 56,538 |
| 2022-09-20 | 32,800.00 | 32,800.00 | 31,213.00 | 32,258.00 | 32,258.00 | 22,531 |
| 2022-09-19 | 32,367.00 | 32,800.00 | 31,434.00 | 32,603.00 | 32,603.00 | 28,753 |
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.