Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 33,097.00 | 33,097.00 | 30,084.00 | 32,367.00 | 32,367.00 | 201,282 |
| 2022-09-15 | 36,199.00 | 36,199.00 | 33,097.00 | 33,097.00 | 33,097.00 | 111,284 |
| 2022-09-14 | 32,500.00 | 34,055.00 | 30,965.00 | 33,841.00 | 33,841.00 | 107,503 |
| 2022-09-13 | 33,400.00 | 35,507.00 | 32,345.00 | 33,771.00 | 33,771.00 | 26,557 |
| 2022-09-12 | 29,834.00 | 34,249.00 | 29,602.00 | 33,887.00 | 33,887.00 | 90,327 |
| 2022-09-09 | 31,500.00 | 32,600.00 | 31,039.00 | 31,404.00 | 31,404.00 | 36,198 |
| 2022-09-08 | 29,600.00 | 31,859.00 | 29,587.00 | 31,418.00 | 31,418.00 | 21,154 |
| 2022-09-07 | 29,539.00 | 29,673.00 | 29,025.00 | 29,600.00 | 29,600.00 | 95,906 |
| 2022-09-06 | 29,540.00 | 29,540.00 | 29,357.00 | 29,539.00 | 29,539.00 | 72,614 |
| 2022-09-05 | 29,000.00 | 29,540.00 | 28,401.00 | 29,018.00 | 29,018.00 | 11,233 |
| 2022-09-02 | 28,131.00 | 29,431.00 | 27,934.00 | 29,431.00 | 29,431.00 | 59,718 |
| 2022-09-01 | 29,243.00 | 29,900.00 | 28,737.00 | 29,000.00 | 29,000.00 | 41,704 |
| 2022-08-31 | 29,009.00 | 29,750.00 | 28,560.00 | 29,415.00 | 29,415.00 | 49,258 |
| 2022-08-30 | 30,000.00 | 30,000.00 | 29,011.00 | 29,011.00 | 29,011.00 | 24,556 |
| 2022-08-29 | 28,603.00 | 30,027.00 | 27,801.00 | 29,940.00 | 29,940.00 | 10,213 |
| 2022-08-26 | 29,904.00 | 30,600.00 | 29,393.00 | 29,800.00 | 29,800.00 | 127,097 |
| 2022-08-25 | 30,501.00 | 31,050.00 | 29,516.00 | 29,536.00 | 29,536.00 | 45,989 |
| 2022-08-24 | 28,002.00 | 31,579.00 | 28,002.00 | 30,905.00 | 30,905.00 | 45,921 |
| 2022-08-23 | 27,129.00 | 28,672.00 | 27,102.00 | 28,672.00 | 28,672.00 | 78,040 |
| 2022-08-22 | 29,212.00 | 29,836.00 | 26,381.00 | 26,981.00 | 26,981.00 | 54,000 |
| 2022-08-19 | 30,000.00 | 30,999.00 | 28,329.00 | 29,078.00 | 29,078.00 | 91,228 |
| 2022-08-18 | 25,400.00 | 29,062.00 | 25,400.00 | 28,600.00 | 28,600.00 | 107,504 |
| 2022-08-17 | 25,800.00 | 26,594.00 | 24,518.00 | 26,594.00 | 26,594.00 | 27,721 |
| 2022-08-16 | 24,700.00 | 26,030.00 | 24,687.00 | 25,813.00 | 25,813.00 | 201,403 |
| 2022-08-15 | 25,880.00 | 25,880.00 | 24,860.00 | 24,990.00 | 24,990.00 | 94,507 |
| 2022-08-12 | 24,001.00 | 26,000.00 | 24,001.00 | 25,899.00 | 25,899.00 | 61,980 |
| 2022-08-11 | 24,300.00 | 25,289.00 | 23,451.00 | 24,750.00 | 24,750.00 | 59,307 |
| 2022-08-10 | 23,000.00 | 25,116.00 | 22,502.00 | 24,800.00 | 24,800.00 | 45,877 |
| 2022-08-08 | 23,300.00 | 24,299.00 | 22,751.00 | 22,991.00 | 22,991.00 | 78,806 |
| 2022-08-05 | 22,500.00 | 23,283.00 | 21,850.00 | 23,050.00 | 23,050.00 | 106,173 |
| 2022-08-04 | 21,300.00 | 22,994.00 | 21,300.00 | 22,697.00 | 22,697.00 | 93,580 |
| 2022-08-03 | 20,101.00 | 20,661.00 | 19,666.00 | 20,149.00 | 20,149.00 | 101,622 |
| 2022-08-02 | 19,600.00 | 20,100.00 | 19,000.00 | 19,838.00 | 19,838.00 | 37,688 |
| 2022-08-01 | 19,002.00 | 20,000.00 | 18,996.00 | 19,729.00 | 19,729.00 | 12,798 |
| 2022-07-29 | 19,000.00 | 19,986.00 | 18,800.00 | 19,986.00 | 19,986.00 | 11,405 |
| 2022-07-28 | 18,500.00 | 19,605.00 | 18,355.00 | 18,744.00 | 18,744.00 | 17,775 |
| 2022-07-27 | 18,094.00 | 18,402.00 | 17,301.00 | 18,355.00 | 18,355.00 | 14,323 |
| 2022-07-26 | 18,199.00 | 18,199.00 | 16,500.00 | 17,500.00 | 17,500.00 | 18,300 |
| 2022-07-25 | 18,490.00 | 18,687.00 | 17,128.00 | 17,568.00 | 17,568.00 | 4,867 |
| 2022-07-22 | 17,047.00 | 18,308.00 | 17,047.00 | 17,631.00 | 17,631.00 | 20,234 |
| 2022-07-21 | 18,500.00 | 19,099.00 | 16,800.00 | 17,500.00 | 17,500.00 | 23,283 |
| 2022-07-20 | 18,201.00 | 19,399.00 | 18,008.00 | 18,063.00 | 18,063.00 | 12,061 |
| 2022-07-19 | 18,000.00 | 19,399.00 | 17,554.00 | 18,200.00 | 18,200.00 | 27,655 |
| 2022-07-18 | 16,800.00 | 18,399.00 | 16,425.00 | 17,553.00 | 17,553.00 | 25,997 |
| 2022-07-15 | 16,012.00 | 17,241.00 | 16,012.00 | 17,100.00 | 17,100.00 | 5,718 |
| 2022-07-14 | 16,152.00 | 16,899.00 | 16,152.00 | 16,733.00 | 16,733.00 | 14,805 |
| 2022-07-13 | 15,912.00 | 17,000.00 | 15,912.00 | 17,000.00 | 17,000.00 | 8,408 |
| 2022-07-12 | 17,150.00 | 17,150.00 | 16,001.00 | 16,749.00 | 16,749.00 | 3,114 |
| 2022-07-11 | 16,501.00 | 17,377.00 | 16,413.00 | 17,050.00 | 17,050.00 | 20,976 |
| 2022-07-08 | 17,377.00 | 17,377.00 | 16,679.00 | 16,999.00 | 16,999.00 | 27,514 |
| 2022-07-07 | 15,649.00 | 17,020.00 | 15,649.00 | 17,020.00 | 17,020.00 | 23,203 |
| 2022-07-06 | 15,501.00 | 16,450.00 | 15,201.00 | 15,547.00 | 15,547.00 | 27,700 |
| 2022-07-05 | 15,500.00 | 15,999.00 | 15,001.00 | 15,510.00 | 15,510.00 | 107,519 |
| 2022-07-04 | 15,600.00 | 16,986.00 | 15,339.00 | 15,700.00 | 15,700.00 | 6,280 |
| 2022-07-01 | 17,199.00 | 17,199.00 | 15,624.00 | 15,670.00 | 15,670.00 | 17,073 |
| 2022-06-30 | 16,050.00 | 16,500.00 | 15,560.00 | 16,500.00 | 16,500.00 | 91,743 |
| 2022-06-29 | 18,283.00 | 18,283.00 | 16,642.00 | 16,800.00 | 16,800.00 | 8,197 |
| 2022-06-28 | 16,787.00 | 18,025.00 | 16,787.00 | 17,743.00 | 17,743.00 | 3,484 |
| 2022-06-27 | 17,148.00 | 18,870.00 | 16,424.00 | 17,662.00 | 17,662.00 | 11,449 |
| 2022-06-24 | 18,700.00 | 19,544.00 | 17,650.00 | 18,050.00 | 18,050.00 | 18,424 |
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.