Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3,989.00 | 3,989.00 | 3,669.00 | 3,757.00 | 3,757.00 | 417 |
| 2025-08-05 | 3,999.00 | 3,999.00 | 3,723.00 | 3,723.00 | 3,723.00 | 10,095 |
| 2025-08-04 | 4,190.00 | 4,190.00 | 3,727.00 | 3,730.00 | 3,730.00 | 3,689 |
| 2025-08-01 | 4,200.00 | 4,200.00 | 3,751.00 | 4,000.00 | 4,000.00 | 3,724 |
| 2025-07-31 | 3,965.00 | 4,189.00 | 3,917.00 | 3,986.00 | 3,986.00 | 40,092 |
| 2025-07-30 | 4,173.00 | 4,490.00 | 4,009.00 | 4,490.00 | 4,490.00 | 3,338 |
| 2025-07-29 | 4,381.00 | 4,381.00 | 3,983.00 | 4,173.00 | 4,173.00 | 594 |
| 2025-07-28 | 4,040.00 | 4,398.00 | 4,040.00 | 4,398.00 | 4,398.00 | 1,635 |
| 2025-07-25 | 4,475.00 | 4,475.00 | 4,242.00 | 4,242.00 | 4,242.00 | 1,449 |
| 2025-07-24 | 4,300.00 | 4,500.00 | 4,278.00 | 4,475.00 | 4,475.00 | 16,628 |
| 2025-07-23 | 4,053.00 | 4,320.00 | 4,051.00 | 4,051.00 | 4,051.00 | 568 |
| 2025-07-22 | 4,019.00 | 4,390.00 | 4,019.00 | 4,050.00 | 4,050.00 | 4,939 |
| 2025-07-21 | 3,808.00 | 4,250.00 | 3,800.00 | 4,250.00 | 4,250.00 | 9,154 |
| 2025-07-18 | 3,781.00 | 4,137.00 | 3,781.00 | 3,782.00 | 3,782.00 | 25,900 |
| 2025-07-17 | 3,909.00 | 3,909.00 | 3,779.00 | 3,779.00 | 3,779.00 | 4,558 |
| 2025-07-16 | 3,855.00 | 3,999.00 | 3,791.00 | 3,956.00 | 3,956.00 | 4,197 |
| 2025-07-15 | 3,703.00 | 3,949.00 | 3,703.00 | 3,943.00 | 3,943.00 | 10,108 |
| 2025-07-14 | 3,586.00 | 4,043.00 | 3,586.00 | 3,906.00 | 3,906.00 | 2,050 |
| 2025-07-11 | 3,958.00 | 4,087.00 | 3,551.00 | 4,047.00 | 4,047.00 | 5,123 |
| 2025-07-10 | 4,093.00 | 4,093.00 | 3,894.00 | 4,075.00 | 4,075.00 | 2,010 |
| 2025-07-09 | 4,222.00 | 4,222.00 | 4,001.00 | 4,180.00 | 4,180.00 | 749 |
| 2025-07-08 | 4,175.00 | 4,468.00 | 4,051.00 | 4,085.00 | 4,085.00 | 3,793 |
| 2025-07-07 | 4,724.00 | 4,724.00 | 4,500.00 | 4,611.00 | 4,611.00 | 4,421 |
| 2025-07-04 | 4,561.00 | 4,739.00 | 4,561.00 | 4,694.00 | 4,694.00 | 2,756 |
| 2025-07-03 | 4,698.00 | 4,790.00 | 4,446.00 | 4,611.00 | 4,611.00 | 28,662 |
| 2025-07-02 | 4,519.00 | 4,852.00 | 3,958.00 | 4,698.00 | 4,698.00 | 19,983 |
| 2025-07-01 | 3,987.00 | 4,519.00 | 3,985.00 | 4,360.00 | 4,360.00 | 12,481 |
| 2025-06-30 | 4,109.00 | 4,350.00 | 3,986.00 | 4,024.00 | 4,024.00 | 14,559 |
| 2025-06-27 | 4,290.00 | 4,290.00 | 3,987.00 | 4,155.00 | 4,155.00 | 18,712 |
| 2025-06-26 | 4,150.00 | 4,290.00 | 3,967.00 | 4,290.00 | 4,290.00 | 3,189 |
| 2025-06-25 | 4,149.00 | 4,150.00 | 3,866.00 | 4,150.00 | 4,150.00 | 2,746 |
| 2025-06-24 | 3,551.00 | 4,193.00 | 3,551.00 | 4,193.00 | 4,193.00 | 16,023 |
| 2025-06-23 | 3,920.00 | 4,150.00 | 3,697.00 | 4,000.00 | 4,000.00 | 4,592 |
| 2025-06-20 | 3,640.00 | 3,920.00 | 3,550.00 | 3,920.00 | 3,920.00 | 37,733 |
| 2025-06-19 | 3,550.00 | 3,925.00 | 3,550.00 | 3,561.00 | 3,561.00 | 3,792 |
| 2025-06-18 | 4,289.00 | 4,290.00 | 3,555.00 | 3,650.00 | 3,650.00 | 77,693 |
| 2025-06-17 | 3,951.00 | 4,290.00 | 3,951.00 | 4,290.00 | 4,290.00 | 59,058 |
| 2025-06-13 | 4,300.00 | 4,300.00 | 3,700.00 | 3,900.00 | 3,900.00 | 55,852 |
| 2025-06-12 | 4,054.00 | 4,300.00 | 3,298.00 | 4,300.00 | 4,300.00 | 5,774 |
| 2025-06-11 | 3,989.00 | 4,099.00 | 3,865.00 | 4,096.00 | 4,096.00 | 8,185 |
| 2025-06-10 | 3,732.00 | 3,979.00 | 3,732.00 | 3,897.00 | 3,897.00 | 10,373 |
| 2025-06-09 | 3,501.00 | 3,771.00 | 3,501.00 | 3,631.00 | 3,631.00 | 13,338 |
| 2025-06-06 | 3,533.00 | 3,600.00 | 3,300.00 | 3,524.00 | 3,524.00 | 12,799 |
| 2025-06-05 | 3,676.00 | 3,676.00 | 3,296.00 | 3,364.00 | 3,364.00 | 8,213 |
| 2025-06-04 | 3,350.00 | 3,473.00 | 3,200.00 | 3,258.00 | 3,258.00 | 3,737 |
| 2025-06-03 | 3,245.00 | 3,635.00 | 3,175.00 | 3,350.00 | 3,350.00 | 12,690 |
| 2025-06-02 | 3,350.00 | 3,760.00 | 3,069.00 | 3,422.00 | 3,422.00 | 50,440 |
| 2025-05-30 | 3,780.00 | 3,780.00 | 3,450.00 | 3,780.00 | 3,780.00 | 6,513 |
| 2025-05-29 | 3,967.00 | 3,967.00 | 3,050.00 | 3,800.00 | 3,800.00 | 8,681 |
| 2025-05-28 | 3,701.00 | 3,990.00 | 3,286.00 | 3,450.00 | 3,450.00 | 24,917 |
| 2025-05-27 | 4,237.00 | 4,237.00 | 3,411.00 | 3,700.00 | 3,700.00 | 9,231 |
| 2025-05-26 | 3,401.00 | 4,251.00 | 3,401.00 | 4,244.00 | 4,244.00 | 244 |
| 2025-05-23 | 3,975.00 | 3,975.00 | 3,451.00 | 3,601.00 | 3,601.00 | 10,979 |
| 2025-05-22 | 3,601.00 | 4,100.00 | 3,401.00 | 3,600.00 | 3,600.00 | 16,557 |
| 2025-05-21 | 3,750.00 | 3,750.00 | 3,604.00 | 3,750.00 | 3,750.00 | 7,777 |
| 2025-05-20 | 3,950.00 | 4,000.00 | 3,732.00 | 3,732.00 | 3,732.00 | 7,986 |
| 2025-05-19 | 4,000.00 | 4,380.00 | 3,661.00 | 3,790.00 | 3,790.00 | 46,959 |
| 2025-05-16 | 4,497.00 | 4,497.00 | 3,928.00 | 4,000.00 | 4,000.00 | 10,255 |
| 2025-05-15 | 4,000.00 | 4,500.00 | 3,997.00 | 3,997.00 | 3,997.00 | 5,551 |
| 2025-05-14 | 3,966.00 | 4,055.00 | 3,966.00 | 4,000.00 | 4,000.00 | 67,200 |
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.