Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3,589.00 | 3,684.00 | 3,406.00 | 3,406.00 | 3,406.00 | 915 |
| 2025-10-29 | 3,674.00 | 3,799.00 | 3,590.00 | 3,737.00 | 3,737.00 | 4,410 |
| 2025-10-28 | 3,610.00 | 3,788.00 | 3,577.00 | 3,788.00 | 3,788.00 | 14,510 |
| 2025-10-27 | 4,099.00 | 4,099.00 | 3,588.00 | 3,588.00 | 3,588.00 | 34,829 |
| 2025-10-24 | 3,965.00 | 4,099.00 | 3,776.00 | 4,093.00 | 4,093.00 | 10,375 |
| 2025-10-23 | 3,733.00 | 3,966.00 | 3,652.00 | 3,950.00 | 3,950.00 | 10,325 |
| 2025-10-22 | 3,584.00 | 3,700.00 | 3,405.00 | 3,600.00 | 3,600.00 | 4,649 |
| 2025-10-21 | 3,701.00 | 3,895.00 | 3,701.00 | 3,850.00 | 3,850.00 | 716 |
| 2025-10-20 | 3,406.00 | 3,848.00 | 3,406.00 | 3,742.00 | 3,742.00 | 2,971 |
| 2025-10-17 | 3,523.00 | 3,999.00 | 3,523.00 | 3,601.00 | 3,601.00 | 151 |
| 2025-10-16 | 3,821.00 | 4,119.00 | 3,729.00 | 3,729.00 | 3,729.00 | 4,778 |
| 2025-10-15 | 3,874.00 | 4,045.00 | 3,754.00 | 4,000.00 | 4,000.00 | 4,310 |
| 2025-10-14 | 4,046.00 | 4,046.00 | 3,473.00 | 3,933.00 | 3,933.00 | 9,540 |
| 2025-10-13 | 3,677.00 | 3,998.00 | 3,647.00 | 3,922.00 | 3,922.00 | 2,552 |
| 2025-10-10 | 3,714.00 | 4,399.00 | 3,714.00 | 3,736.00 | 3,736.00 | 2,655 |
| 2025-10-09 | 4,140.00 | 4,399.00 | 3,984.00 | 4,200.00 | 4,200.00 | 3,057 |
| 2025-10-08 | 4,149.00 | 4,149.00 | 3,821.00 | 4,077.00 | 4,077.00 | 5,254 |
| 2025-10-07 | 4,038.00 | 4,287.00 | 3,408.00 | 4,189.00 | 4,189.00 | 4,454 |
| 2025-10-06 | 3,821.00 | 4,411.00 | 3,821.00 | 4,250.00 | 4,250.00 | 34,724 |
| 2025-10-03 | 3,401.00 | 3,699.00 | 3,401.00 | 3,660.00 | 3,660.00 | 432 |
| 2025-10-02 | 3,699.00 | 3,699.00 | 3,406.00 | 3,699.00 | 3,699.00 | 200 |
| 2025-10-01 | 3,309.00 | 3,720.00 | 3,308.00 | 3,720.00 | 3,720.00 | 2,893 |
| 2025-09-30 | 3,797.00 | 3,799.00 | 3,461.00 | 3,461.00 | 3,461.00 | 2,182 |
| 2025-09-29 | 3,466.00 | 3,800.00 | 3,466.00 | 3,800.00 | 3,800.00 | 1,612 |
| 2025-09-26 | 3,943.00 | 3,943.00 | 3,455.00 | 3,700.00 | 3,700.00 | 1,059 |
| 2025-09-25 | 3,650.00 | 3,897.00 | 3,303.00 | 3,600.00 | 3,600.00 | 7,830 |
| 2025-09-23 | 3,634.00 | 3,826.00 | 3,554.00 | 3,594.00 | 3,594.00 | 14,976 |
| 2025-09-22 | 3,606.00 | 3,747.00 | 3,601.00 | 3,670.00 | 3,670.00 | 5,406 |
| 2025-09-19 | 3,999.00 | 4,000.00 | 3,817.00 | 4,000.00 | 4,000.00 | 79,893 |
| 2025-09-18 | 3,478.00 | 3,851.00 | 3,350.00 | 3,851.00 | 3,851.00 | 44,231 |
| 2025-09-17 | 3,267.00 | 3,411.00 | 3,250.00 | 3,350.00 | 3,350.00 | 81,506 |
| 2025-09-16 | 3,510.00 | 3,510.00 | 3,266.00 | 3,400.00 | 3,400.00 | 37,943 |
| 2025-09-15 | 3,435.00 | 3,615.00 | 3,324.00 | 3,324.00 | 3,324.00 | 52,118 |
| 2025-09-12 | 3,997.00 | 3,997.00 | 3,440.00 | 3,520.00 | 3,520.00 | 8,560 |
| 2025-09-11 | 3,459.00 | 3,634.00 | 3,459.00 | 3,531.00 | 3,531.00 | 71,648 |
| 2025-09-10 | 3,461.00 | 3,525.00 | 3,461.00 | 3,483.00 | 3,483.00 | 511 |
| 2025-09-09 | 3,500.00 | 3,597.00 | 3,459.00 | 3,459.00 | 3,459.00 | 10,587 |
| 2025-09-08 | 3,600.00 | 3,671.00 | 3,468.00 | 3,474.00 | 3,474.00 | 7,450 |
| 2025-09-05 | 3,600.00 | 3,750.00 | 3,600.00 | 3,600.00 | 3,600.00 | 6,781 |
| 2025-09-04 | 3,701.00 | 3,783.00 | 3,600.00 | 3,673.00 | 3,673.00 | 8,120 |
| 2025-09-03 | 3,750.00 | 3,850.00 | 3,701.00 | 3,701.00 | 3,701.00 | 4,568 |
| 2025-09-02 | 3,799.00 | 3,799.00 | 3,612.00 | 3,759.00 | 3,759.00 | 6,350 |
| 2025-09-01 | 3,831.00 | 3,999.00 | 3,609.00 | 3,653.00 | 3,653.00 | 3,694 |
| 2025-08-29 | 3,827.00 | 3,925.00 | 3,677.00 | 3,831.00 | 3,831.00 | 9,341 |
| 2025-08-28 | 3,794.00 | 3,956.00 | 3,674.00 | 3,674.00 | 3,674.00 | 6,805 |
| 2025-08-27 | 3,563.00 | 4,000.00 | 3,563.00 | 4,000.00 | 4,000.00 | 9,197 |
| 2025-08-26 | 3,900.00 | 3,927.00 | 3,719.00 | 3,811.00 | 3,811.00 | 11,548 |
| 2025-08-25 | 3,806.00 | 3,894.00 | 3,736.00 | 3,875.00 | 3,875.00 | 61,797 |
| 2025-08-22 | 3,451.00 | 3,899.00 | 3,451.00 | 3,612.00 | 3,612.00 | 543 |
| 2025-08-21 | 3,640.00 | 3,900.00 | 3,640.00 | 3,900.00 | 3,900.00 | 12,947 |
| 2025-08-20 | 3,439.00 | 3,640.00 | 3,439.00 | 3,640.00 | 3,640.00 | 1,423 |
| 2025-08-19 | 3,384.00 | 3,640.00 | 3,384.00 | 3,640.00 | 3,640.00 | 17,168 |
| 2025-08-18 | 3,475.00 | 3,699.00 | 3,151.00 | 3,665.00 | 3,665.00 | 2,892 |
| 2025-08-15 | 3,695.00 | 3,695.00 | 3,500.00 | 3,605.00 | 3,605.00 | 5,057 |
| 2025-08-14 | 3,709.00 | 3,709.00 | 3,493.00 | 3,695.00 | 3,695.00 | 1,566 |
| 2025-08-13 | 3,500.00 | 3,726.00 | 3,146.00 | 3,201.00 | 3,201.00 | 38,700 |
| 2025-08-12 | 3,496.00 | 3,500.00 | 3,150.00 | 3,500.00 | 3,500.00 | 16,488 |
| 2025-08-11 | 3,245.00 | 3,469.00 | 2,800.00 | 3,360.00 | 3,360.00 | 21,289 |
| 2025-08-08 | 3,350.00 | 3,982.00 | 3,288.00 | 3,288.00 | 3,288.00 | 6,211 |
| 2025-08-07 | 3,200.00 | 3,599.00 | 3,200.00 | 3,350.00 | 3,350.00 | 33,908 |
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.