Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,800.00 | 16,900.00 | 15,613.00 | 16,500.00 | 16,500.00 | 101,336 |
| 2022-03-23 | 15,901.00 | 16,700.00 | 15,901.00 | 16,550.00 | 16,550.00 | 46,801 |
| 2022-03-22 | 17,099.00 | 17,135.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,139,299 |
| 2022-03-18 | 16,351.00 | 17,200.00 | 15,500.00 | 17,200.00 | 17,200.00 | 200,475 |
| 2022-03-17 | 15,976.00 | 17,001.00 | 15,501.00 | 17,001.00 | 17,001.00 | 43,414 |
| 2022-03-16 | 15,501.00 | 16,399.00 | 15,500.00 | 15,975.00 | 15,975.00 | 10,194 |
| 2022-03-15 | 16,282.00 | 16,300.00 | 15,260.00 | 15,260.00 | 15,260.00 | 91,335 |
| 2022-03-14 | 15,653.00 | 16,236.00 | 15,503.00 | 15,983.00 | 15,983.00 | 51,405 |
| 2022-03-11 | 15,251.00 | 16,600.00 | 15,250.00 | 16,100.00 | 16,100.00 | 99,317 |
| 2022-03-10 | 15,800.00 | 15,800.00 | 14,611.00 | 14,874.00 | 14,874.00 | 87,534 |
| 2022-03-09 | 14,901.00 | 15,207.19 | 14,607.00 | 15,100.00 | 15,100.00 | 57,245 |
| 2022-03-08 | 14,752.00 | 15,200.00 | 14,606.00 | 14,901.00 | 14,901.00 | 70,276 |
| 2022-03-07 | 14,982.00 | 15,397.00 | 14,351.00 | 15,000.00 | 15,000.00 | 38,422 |
| 2022-03-04 | 15,199.00 | 15,250.00 | 14,501.00 | 15,200.00 | 15,200.00 | 79,562 |
| 2022-03-03 | 14,351.00 | 15,300.00 | 14,351.00 | 14,765.00 | 14,765.00 | 16,094 |
| 2022-03-02 | 15,099.00 | 15,117.00 | 14,717.00 | 15,014.00 | 15,014.00 | 36,799 |
| 2022-03-01 | 15,301.00 | 15,620.49 | 14,925.00 | 15,000.00 | 15,000.00 | 18,306 |
| 2022-02-28 | 14,677.00 | 15,701.00 | 14,503.00 | 15,050.00 | 15,050.00 | 21,097 |
| 2022-02-25 | 14,501.00 | 15,099.00 | 14,501.00 | 14,544.00 | 14,544.00 | 54,260 |
| 2022-02-24 | 14,700.00 | 14,817.00 | 14,094.00 | 14,151.00 | 14,151.00 | 11,023 |
| 2022-02-23 | 15,100.00 | 15,107.50 | 14,540.00 | 14,540.00 | 14,540.00 | 7,907 |
| 2022-02-22 | 15,100.00 | 15,100.00 | 14,543.00 | 15,000.00 | 15,000.00 | 10,543 |
| 2022-02-21 | 15,300.00 | 15,300.00 | 14,880.00 | 15,000.00 | 15,000.00 | 24,376 |
| 2022-02-18 | 15,699.00 | 15,700.00 | 15,200.00 | 15,390.00 | 15,390.00 | 18,256 |
| 2022-02-17 | 15,411.00 | 15,700.00 | 15,200.00 | 15,500.00 | 15,500.00 | 8,750 |
| 2022-02-16 | 15,201.00 | 15,850.00 | 15,200.00 | 15,400.00 | 15,400.00 | 4,090 |
| 2022-02-15 | 15,258.00 | 15,799.00 | 15,050.00 | 15,590.00 | 15,590.00 | 6,860 |
| 2022-02-14 | 16,399.00 | 16,399.00 | 15,183.00 | 15,183.00 | 15,183.00 | 2,089 |
| 2022-02-11 | 15,752.00 | 15,802.00 | 15,412.00 | 15,700.00 | 15,700.00 | 34,572 |
| 2022-02-10 | 15,369.00 | 16,044.00 | 15,369.00 | 15,752.00 | 15,752.00 | 58,307 |
| 2022-02-09 | 15,370.00 | 15,736.00 | 14,551.00 | 15,720.00 | 15,720.00 | 14,449 |
| 2022-02-08 | 15,568.00 | 15,568.00 | 15,073.00 | 15,370.00 | 15,370.00 | 24,460 |
| 2022-02-07 | 15,899.00 | 16,166.00 | 15,087.00 | 15,300.00 | 15,300.00 | 208,606 |
| 2022-02-04 | 16,001.00 | 16,001.00 | 15,003.00 | 15,071.00 | 15,071.00 | 23,783 |
| 2022-02-03 | 15,600.00 | 16,500.00 | 15,600.00 | 16,001.00 | 16,001.00 | 14,872 |
| 2022-02-02 | 15,560.00 | 16,057.00 | 15,560.00 | 15,636.00 | 15,636.00 | 34,267 |
| 2022-02-01 | 15,600.00 | 15,800.00 | 15,260.00 | 15,650.00 | 15,650.00 | 13,198 |
| 2022-01-31 | 15,300.00 | 15,500.00 | 14,601.00 | 15,200.00 | 15,200.00 | 24,248 |
| 2022-01-28 | 15,600.00 | 15,600.00 | 15,130.00 | 15,600.00 | 15,600.00 | 875 |
| 2022-01-27 | 14,700.00 | 15,399.00 | 14,238.00 | 14,900.00 | 14,900.00 | 7,277 |
| 2022-01-26 | 14,700.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 14,402 |
| 2022-01-25 | 14,800.00 | 15,400.00 | 14,525.00 | 14,525.00 | 14,525.00 | 18,946 |
| 2022-01-24 | 15,700.00 | 15,931.00 | 14,800.00 | 14,973.00 | 14,973.00 | 4,783 |
| 2022-01-21 | 15,800.00 | 15,932.00 | 15,222.00 | 15,724.00 | 15,724.00 | 7,852 |
| 2022-01-20 | 15,836.00 | 15,836.00 | 15,105.00 | 15,200.00 | 15,200.00 | 2,533 |
| 2022-01-19 | 15,799.00 | 16,000.00 | 15,105.00 | 15,105.00 | 15,105.00 | 5,279 |
| 2022-01-18 | 15,668.00 | 15,924.00 | 15,000.00 | 15,700.00 | 15,700.00 | 888,820 |
| 2022-01-17 | 15,389.00 | 15,674.00 | 14,900.00 | 15,000.00 | 15,000.00 | 10,084 |
| 2022-01-14 | 14,801.00 | 15,200.00 | 14,300.00 | 15,200.00 | 15,200.00 | 20,109 |
| 2022-01-13 | 15,100.00 | 15,570.00 | 14,501.00 | 15,300.00 | 15,300.00 | 50,094 |
| 2022-01-12 | 15,000.00 | 15,599.00 | 14,620.00 | 14,920.00 | 14,920.00 | 32,171 |
| 2022-01-11 | 15,002.00 | 15,799.00 | 14,100.00 | 14,812.00 | 14,812.00 | 19,751 |
| 2022-01-10 | 16,049.00 | 16,050.00 | 15,001.00 | 15,001.00 | 15,001.00 | 5,214 |
| 2022-01-07 | 16,899.00 | 16,899.00 | 14,615.00 | 15,768.00 | 15,768.00 | 10,809 |
| 2022-01-06 | 16,294.00 | 16,369.00 | 15,800.00 | 16,369.00 | 16,369.00 | 24,690 |
| 2022-01-05 | 15,612.00 | 16,378.00 | 15,612.00 | 16,250.00 | 16,250.00 | 24,699 |
| 2022-01-04 | 16,445.00 | 16,445.00 | 15,500.00 | 15,612.00 | 15,612.00 | 5,327 |
| 2022-01-03 | 17,199.00 | 17,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 18,222 |
| 2021-12-31 | 16,948.00 | 17,200.00 | 15,950.00 | 17,200.00 | 17,200.00 | 21,164 |
| 2021-12-30 | 16,996.00 | 16,996.00 | 16,202.00 | 16,948.00 | 16,948.00 | 27,140 |
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.