Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 17,001.00 | 17,349.00 | 16,400.00 | 17,230.00 | 17,230.00 | 29,613 |
| 2021-12-28 | 16,600.00 | 17,799.00 | 16,600.00 | 17,497.00 | 17,497.00 | 5,778 |
| 2021-12-24 | 15,250.00 | 16,600.00 | 15,250.00 | 16,600.00 | 16,600.00 | 2,943 |
| 2021-12-23 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 22,690 |
| 2021-12-22 | 15,988.00 | 16,057.00 | 15,101.00 | 15,952.00 | 15,952.00 | 23,264 |
| 2021-12-21 | 15,127.00 | 16,695.00 | 14,500.00 | 15,988.00 | 15,988.00 | 2,873 |
| 2021-12-20 | 15,600.00 | 15,923.00 | 14,601.00 | 15,127.00 | 15,127.00 | 342,749 |
| 2021-12-17 | 15,400.00 | 16,460.00 | 14,935.00 | 14,935.00 | 14,935.00 | 122,928 |
| 2021-12-15 | 15,899.00 | 16,999.00 | 15,600.00 | 15,820.00 | 15,820.00 | 110,033 |
| 2021-12-14 | 17,250.00 | 17,500.00 | 16,400.00 | 16,571.00 | 16,571.00 | 245,812 |
| 2021-12-13 | 15,950.00 | 16,900.00 | 15,500.00 | 16,690.00 | 16,690.00 | 93,645 |
| 2021-12-10 | 16,199.00 | 16,199.00 | 15,762.00 | 15,950.00 | 15,950.00 | 9,639 |
| 2021-12-09 | 15,501.00 | 16,200.00 | 15,501.00 | 15,729.00 | 15,729.00 | 32,201 |
| 2021-12-08 | 16,000.00 | 16,201.00 | 15,999.00 | 16,200.00 | 16,200.00 | 17,693 |
| 2021-12-07 | 15,419.00 | 16,200.00 | 15,419.00 | 16,000.00 | 16,000.00 | 13,393 |
| 2021-12-06 | 15,200.00 | 15,200.00 | 14,501.00 | 14,823.00 | 14,823.00 | 768 |
| 2021-12-03 | 15,970.00 | 16,600.00 | 15,637.00 | 16,595.00 | 16,595.00 | 8,242 |
| 2021-12-02 | 14,752.00 | 15,501.00 | 14,752.00 | 15,500.00 | 15,500.00 | 4,278 |
| 2021-12-01 | 15,201.00 | 15,999.00 | 14,500.00 | 15,146.00 | 15,146.00 | 3,119 |
| 2021-11-30 | 15,389.00 | 15,989.00 | 15,200.00 | 15,778.00 | 15,778.00 | 16,079 |
| 2021-11-29 | 15,266.00 | 15,800.00 | 14,623.00 | 15,200.00 | 15,200.00 | 1,379 |
| 2021-11-26 | 15,938.00 | 16,198.00 | 15,662.00 | 15,800.00 | 15,800.00 | 5,100 |
| 2021-11-25 | 16,479.00 | 16,993.00 | 15,201.00 | 16,200.00 | 16,200.00 | 16,436 |
| 2021-11-24 | 14,727.00 | 16,324.00 | 14,727.00 | 16,000.00 | 16,000.00 | 17,724 |
| 2021-11-23 | 15,000.00 | 15,198.00 | 14,301.00 | 15,000.00 | 15,000.00 | 19,654 |
| 2021-11-22 | 15,935.00 | 15,935.00 | 14,100.00 | 15,000.00 | 15,000.00 | 35,167 |
| 2021-11-19 | 16,660.00 | 16,660.00 | 15,200.00 | 15,998.00 | 15,998.00 | 14,469 |
| 2021-11-18 | 17,000.00 | 17,001.00 | 15,501.00 | 16,700.00 | 16,700.00 | 10,891 |
| 2021-11-17 | 16,960.00 | 17,163.00 | 16,546.00 | 16,550.00 | 16,550.00 | 28,089 |
| 2021-11-16 | 17,399.00 | 17,400.00 | 16,608.00 | 17,070.00 | 17,070.00 | 1,127,784 |
| 2021-11-15 | 17,501.00 | 17,501.00 | 16,600.00 | 16,600.00 | 16,600.00 | 8,689 |
| 2021-11-12 | 16,466.00 | 16,900.00 | 16,466.00 | 16,899.00 | 16,899.00 | 33,029 |
| 2021-11-11 | 16,999.00 | 17,100.00 | 15,711.00 | 15,711.00 | 15,711.00 | 55,222 |
| 2021-11-10 | 16,620.00 | 17,133.00 | 15,803.00 | 17,133.00 | 17,133.00 | 50,509 |
| 2021-11-09 | 16,680.00 | 17,488.00 | 15,784.00 | 16,500.00 | 16,500.00 | 33,948 |
| 2021-11-08 | 17,399.00 | 17,399.00 | 16,534.00 | 17,000.00 | 17,000.00 | 41,031 |
| 2021-11-05 | 16,594.00 | 17,690.00 | 15,450.00 | 16,833.00 | 16,833.00 | 63,814 |
| 2021-11-04 | 16,000.00 | 16,499.00 | 15,420.00 | 16,000.00 | 16,000.00 | 22,946 |
| 2021-11-03 | 16,599.00 | 17,153.00 | 15,652.00 | 16,400.00 | 16,400.00 | 55,231 |
| 2021-11-02 | 16,000.00 | 17,499.00 | 16,000.00 | 16,251.00 | 16,251.00 | 107,576 |
| 2021-10-29 | 16,614.00 | 17,093.00 | 15,500.00 | 16,818.00 | 16,818.00 | 87,739 |
| 2021-10-28 | 17,200.00 | 17,608.00 | 16,343.00 | 17,001.00 | 17,001.00 | 7,092 |
| 2021-10-27 | 17,003.00 | 17,900.00 | 17,001.00 | 17,242.00 | 17,242.00 | 39,033 |
| 2021-10-26 | 16,501.00 | 18,000.00 | 16,501.00 | 17,900.00 | 17,900.00 | 78,207 |
| 2021-10-25 | 16,855.00 | 17,100.00 | 16,500.00 | 16,500.00 | 16,500.00 | 8,169 |
| 2021-10-22 | 16,999.00 | 16,999.00 | 16,274.00 | 16,855.00 | 16,855.00 | 11,890 |
| 2021-10-21 | 16,997.00 | 16,997.00 | 16,512.00 | 16,643.00 | 16,643.00 | 9,804 |
| 2021-10-20 | 16,732.00 | 17,000.00 | 16,498.00 | 16,595.00 | 16,595.00 | 9,383 |
| 2021-10-19 | 17,300.00 | 17,300.00 | 15,801.00 | 16,700.00 | 16,700.00 | 2,599 |
← NewerPage 21 of 21 · 1,249 trading days
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.