Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 19,000.00 | 19,299.00 | 18,121.00 | 18,882.00 | 18,882.00 | 32,269 |
| 2022-06-22 | 20,698.00 | 21,499.00 | 19,000.00 | 19,000.00 | 19,000.00 | 140,999 |
| 2022-06-21 | 21,249.00 | 22,384.00 | 19,827.00 | 21,787.00 | 21,787.00 | 46,980 |
| 2022-06-20 | 20,783.00 | 20,783.00 | 19,210.00 | 20,300.00 | 20,300.00 | 16,998 |
| 2022-06-17 | 21,402.00 | 22,304.00 | 20,200.00 | 20,783.00 | 20,783.00 | 149,551 |
| 2022-06-15 | 20,600.00 | 21,715.00 | 20,126.00 | 21,382.00 | 21,382.00 | 7,727 |
| 2022-06-14 | 21,300.00 | 21,300.00 | 20,251.00 | 20,786.00 | 20,786.00 | 9,520 |
| 2022-06-13 | 21,100.00 | 21,100.00 | 20,121.00 | 20,517.00 | 20,517.00 | 5,660 |
| 2022-06-10 | 20,501.00 | 21,714.00 | 20,501.00 | 21,515.00 | 21,515.00 | 87,649 |
| 2022-06-09 | 23,000.00 | 23,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 16,428 |
| 2022-06-08 | 23,000.00 | 23,000.00 | 21,706.00 | 22,550.00 | 22,550.00 | 164,319 |
| 2022-06-07 | 24,700.00 | 25,499.00 | 23,477.00 | 23,495.00 | 23,495.00 | 41,070 |
| 2022-06-06 | 22,500.00 | 24,635.00 | 21,722.00 | 24,635.00 | 24,635.00 | 54,808 |
| 2022-06-03 | 22,300.00 | 23,858.00 | 21,906.00 | 23,658.00 | 23,658.00 | 66,312 |
| 2022-06-02 | 20,780.00 | 23,124.00 | 20,780.00 | 22,940.00 | 22,940.00 | 94,943 |
| 2022-06-01 | 19,715.00 | 20,134.00 | 19,701.00 | 19,751.00 | 19,751.00 | 41,093 |
| 2022-05-31 | 19,622.00 | 20,999.00 | 19,622.00 | 20,059.00 | 20,059.00 | 119,783 |
| 2022-05-30 | 19,604.00 | 21,799.00 | 19,604.00 | 20,441.00 | 20,441.00 | 58,764 |
| 2022-05-27 | 18,733.00 | 20,211.00 | 18,263.00 | 19,970.00 | 19,970.00 | 50,877 |
| 2022-05-26 | 18,327.00 | 20,300.00 | 18,262.00 | 19,718.00 | 19,718.00 | 344,304 |
| 2022-05-25 | 18,055.00 | 19,106.00 | 17,620.00 | 19,106.00 | 19,106.00 | 238,999 |
| 2022-05-24 | 18,850.00 | 19,342.00 | 17,101.00 | 19,000.00 | 19,000.00 | 71,609 |
| 2022-05-23 | 17,824.00 | 19,150.00 | 17,724.00 | 19,150.00 | 19,150.00 | 95,194 |
| 2022-05-20 | 17,604.00 | 19,034.00 | 17,501.00 | 18,500.00 | 18,500.00 | 109,353 |
| 2022-05-19 | 17,531.00 | 19,000.00 | 17,051.00 | 18,000.00 | 18,000.00 | 60,954 |
| 2022-05-18 | 17,601.00 | 19,000.00 | 17,601.00 | 18,368.00 | 18,368.00 | 77,357 |
| 2022-05-17 | 17,726.00 | 18,600.00 | 16,548.00 | 18,318.00 | 18,318.00 | 99,079 |
| 2022-05-16 | 19,000.00 | 19,000.00 | 17,601.00 | 18,631.00 | 18,631.00 | 87,193 |
| 2022-05-13 | 16,550.00 | 18,950.00 | 16,550.00 | 18,950.00 | 18,950.00 | 61,026 |
| 2022-05-12 | 17,400.00 | 17,680.00 | 15,980.00 | 16,543.00 | 16,543.00 | 66,192 |
| 2022-05-11 | 17,007.00 | 17,448.00 | 15,624.00 | 17,316.00 | 17,316.00 | 31,083 |
| 2022-05-10 | 16,996.00 | 17,845.00 | 15,614.00 | 16,400.00 | 16,400.00 | 24,351 |
| 2022-05-09 | 19,900.00 | 19,900.00 | 17,161.00 | 17,866.00 | 17,866.00 | 100,565 |
| 2022-05-06 | 20,445.00 | 20,500.00 | 18,601.00 | 19,450.00 | 19,450.00 | 149,918 |
| 2022-05-05 | 19,501.00 | 20,225.00 | 18,954.00 | 19,485.00 | 19,485.00 | 481,659 |
| 2022-05-04 | 18,989.00 | 19,700.00 | 18,300.00 | 19,700.00 | 19,700.00 | 125,295 |
| 2022-05-03 | 17,964.00 | 19,522.00 | 17,661.00 | 19,037.00 | 19,037.00 | 130,487 |
| 2022-04-29 | 16,169.00 | 17,666.00 | 15,738.00 | 17,666.00 | 17,666.00 | 162,097 |
| 2022-04-28 | 15,931.00 | 16,581.00 | 15,475.00 | 16,011.00 | 16,011.00 | 124,703 |
| 2022-04-26 | 15,995.00 | 16,569.00 | 15,399.00 | 15,475.00 | 15,475.00 | 51,379 |
| 2022-04-25 | 15,555.00 | 15,999.00 | 15,285.00 | 15,285.00 | 15,285.00 | 102,408 |
| 2022-04-22 | 16,084.00 | 16,347.00 | 15,831.00 | 16,297.00 | 16,297.00 | 57,672 |
| 2022-04-21 | 16,687.00 | 16,687.00 | 15,833.00 | 16,500.00 | 16,500.00 | 19,893 |
| 2022-04-20 | 16,700.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | 255,175 |
| 2022-04-19 | 15,711.00 | 16,600.00 | 15,704.00 | 16,600.00 | 16,600.00 | 38,186 |
| 2022-04-14 | 16,025.00 | 16,025.00 | 15,528.00 | 15,528.00 | 15,528.00 | 52,552 |
| 2022-04-13 | 15,475.00 | 15,974.00 | 15,400.00 | 15,950.00 | 15,950.00 | 168,927 |
| 2022-04-12 | 15,185.00 | 15,957.00 | 15,180.00 | 15,949.00 | 15,949.00 | 47,981 |
| 2022-04-11 | 15,362.00 | 15,637.00 | 15,151.00 | 15,346.00 | 15,346.00 | 83,955 |
| 2022-04-08 | 15,150.00 | 15,642.00 | 15,100.00 | 15,554.00 | 15,554.00 | 18,040 |
| 2022-04-07 | 15,501.00 | 15,695.00 | 15,075.00 | 15,271.00 | 15,271.00 | 16,231 |
| 2022-04-06 | 15,351.00 | 16,087.00 | 15,351.00 | 15,852.00 | 15,852.00 | 52,079 |
| 2022-04-05 | 16,389.00 | 16,389.00 | 15,557.00 | 16,150.00 | 16,150.00 | 14,340 |
| 2022-04-04 | 15,531.00 | 16,496.00 | 15,531.00 | 16,360.00 | 16,360.00 | 21,490 |
| 2022-04-01 | 16,211.00 | 16,609.00 | 15,663.00 | 16,412.00 | 16,412.00 | 55,276 |
| 2022-03-31 | 16,366.00 | 16,800.00 | 16,210.00 | 16,700.00 | 16,700.00 | 67,050 |
| 2022-03-30 | 16,312.00 | 16,761.00 | 16,312.00 | 16,715.00 | 16,715.00 | 87,216 |
| 2022-03-29 | 16,202.00 | 16,800.00 | 16,202.00 | 16,625.00 | 16,625.00 | 7,510 |
| 2022-03-28 | 16,750.00 | 16,800.00 | 16,251.00 | 16,600.00 | 16,600.00 | 87,101 |
| 2022-03-25 | 16,003.00 | 16,750.00 | 16,003.00 | 16,720.00 | 16,720.00 | 150,008 |
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.