Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MKR.JSE stock page

Montauk Renewables Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-282,362.003,308.002,362.003,100.003,100.0022,432
2026-01-272,410.002,497.002,351.002,495.002,495.007,500
2026-01-262,459.002,500.002,401.002,401.002,401.005,512
2026-01-232,536.002,536.002,422.002,422.002,422.002,021
2026-01-222,423.002,499.002,423.002,495.002,495.0019,719
2026-01-212,540.002,540.002,350.002,500.002,500.008,130
2026-01-202,352.002,549.002,264.002,540.002,540.0017,242
2026-01-192,457.002,457.002,352.002,352.002,352.005,453
2026-01-162,352.002,457.002,352.002,457.002,457.0012,841
2026-01-152,497.002,497.002,350.002,352.002,352.0042,012
2026-01-142,339.002,444.002,338.002,338.002,338.0040,841
2026-01-132,402.002,600.002,345.002,475.002,475.0035,627
2026-01-122,501.002,650.002,500.002,500.002,500.0017,682
2026-01-092,650.002,750.002,612.002,657.002,657.001,635
2026-01-082,617.002,619.002,500.002,500.002,500.006,727
2026-01-072,735.002,919.002,617.002,617.002,617.0010,752
2026-01-062,777.002,975.002,734.002,856.002,856.006,067
2026-01-052,800.002,993.002,735.002,800.002,800.003,901
2026-01-022,868.003,099.002,800.003,006.003,006.001,578
2025-12-313,299.003,299.002,900.002,900.002,900.002,860
2025-12-303,389.003,389.002,708.003,290.003,290.00653
2025-12-293,349.003,400.002,911.003,400.003,400.001,721
2025-12-243,058.003,384.002,687.002,687.002,687.00496
2025-12-233,007.003,398.003,007.003,180.003,180.009,317
2025-12-223,231.003,231.002,994.003,211.003,211.00736
2025-12-192,853.003,388.002,516.003,356.003,356.0071,777
2025-12-183,307.003,400.003,300.003,400.003,400.0010,642
2025-12-172,856.003,313.002,856.003,313.003,313.00413
2025-12-153,324.003,324.002,751.002,852.002,852.001,306
2025-12-123,001.003,313.003,001.003,313.003,313.003,465
2025-12-113,150.003,249.002,803.003,100.003,100.006,661
2025-12-103,056.003,120.002,792.003,120.003,120.005,259
2025-12-092,949.003,150.002,914.003,150.003,150.004,194
2025-12-083,079.003,079.002,751.002,961.002,961.003,213
2025-12-053,088.003,088.002,765.002,991.002,991.007,561
2025-12-042,950.003,247.002,714.002,905.002,905.00451
2025-12-032,640.002,950.002,640.002,950.002,950.0017,005
2025-12-022,821.003,147.002,500.002,772.002,772.0030,331
2025-12-012,603.003,148.002,603.003,148.003,148.001,320
2025-11-282,701.003,087.002,701.002,875.002,875.0040,546
2025-11-273,099.003,099.003,099.003,099.003,099.00885
2025-11-263,245.003,245.002,601.003,000.003,000.00864
2025-11-252,984.003,248.002,310.003,248.003,248.0053,578
2025-11-242,888.003,394.002,821.002,986.002,986.008,511
2025-11-212,900.003,238.002,888.002,947.002,947.0016,359
2025-11-203,120.003,364.003,011.003,011.003,011.0019,725
2025-11-193,397.003,397.003,000.003,000.003,000.005,258
2025-11-183,205.003,439.003,001.003,400.003,400.0017,852,241
2025-11-173,201.003,300.003,201.003,300.003,300.001,830
2025-11-143,201.003,400.003,201.003,356.003,356.0014,336
2025-11-133,444.003,498.003,289.003,498.003,498.001,188
2025-11-123,504.003,504.003,121.003,392.003,392.002,234
2025-11-113,276.003,513.003,191.003,437.003,437.001,503,107
2025-11-103,150.003,600.003,070.003,600.003,600.003,199
2025-11-073,301.003,500.003,001.003,100.003,100.0022,302
2025-11-063,749.003,750.003,350.003,750.003,750.004,815
2025-11-053,748.003,748.003,248.003,323.003,323.0018,334
2025-11-043,749.003,750.003,451.003,750.003,750.006,013
2025-11-033,766.003,766.003,406.003,681.003,681.001,021
2025-10-313,622.003,767.003,500.003,767.003,767.001,534
← NewerPage 4 of 21 · 1,251 trading daysOlder →

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.