Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4,100.00 | 4,100.00 | 3,921.00 | 3,921.00 | 3,921.00 | 60,189 |
| 2025-05-12 | 3,961.00 | 4,200.00 | 3,961.00 | 4,200.00 | 4,200.00 | 12,464 |
| 2025-05-09 | 4,299.00 | 4,299.00 | 4,056.00 | 4,269.00 | 4,269.00 | 7,556 |
| 2025-05-08 | 4,000.00 | 4,250.00 | 3,801.00 | 4,250.00 | 4,250.00 | 101,686 |
| 2025-05-07 | 4,250.00 | 4,250.00 | 4,050.00 | 4,086.00 | 4,086.00 | 9,109 |
| 2025-05-06 | 4,200.00 | 4,310.00 | 4,050.00 | 4,310.00 | 4,310.00 | 2,264 |
| 2025-05-05 | 4,549.00 | 4,549.00 | 4,051.00 | 4,287.00 | 4,287.00 | 2,599 |
| 2025-05-02 | 4,494.00 | 4,494.00 | 4,100.00 | 4,349.00 | 4,349.00 | 4,339 |
| 2025-04-30 | 4,050.00 | 4,200.00 | 4,050.00 | 4,050.00 | 4,050.00 | 82,508 |
| 2025-04-29 | 4,090.00 | 4,799.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,270 |
| 2025-04-25 | 4,025.00 | 4,349.00 | 4,025.00 | 4,203.00 | 4,203.00 | 15,848 |
| 2025-04-24 | 4,290.00 | 4,298.00 | 3,960.00 | 4,109.00 | 4,109.00 | 4,767 |
| 2025-04-23 | 4,150.00 | 4,800.00 | 3,850.00 | 4,297.00 | 4,297.00 | 24,383 |
| 2025-04-22 | 3,624.00 | 4,000.00 | 3,603.00 | 4,000.00 | 4,000.00 | 1,925 |
| 2025-04-17 | 3,961.00 | 4,200.00 | 3,815.00 | 4,000.00 | 4,000.00 | 14,177 |
| 2025-04-16 | 4,051.00 | 4,053.00 | 3,911.00 | 3,955.00 | 3,955.00 | 104,291 |
| 2025-04-15 | 4,099.00 | 4,100.00 | 3,630.00 | 3,888.00 | 3,888.00 | 203,256 |
| 2025-04-14 | 4,184.00 | 4,317.00 | 3,658.00 | 4,100.00 | 4,100.00 | 5,971 |
| 2025-04-11 | 4,204.00 | 4,348.00 | 3,600.00 | 4,348.00 | 4,348.00 | 25,669 |
| 2025-04-10 | 4,173.00 | 4,800.00 | 4,173.00 | 4,348.00 | 4,348.00 | 29,158 |
| 2025-04-09 | 3,651.00 | 4,199.00 | 3,651.00 | 3,980.00 | 3,980.00 | 41,847 |
| 2025-04-08 | 3,990.00 | 4,500.00 | 3,601.00 | 3,875.00 | 3,875.00 | 2,586 |
| 2025-04-07 | 3,400.00 | 3,989.00 | 3,400.00 | 3,900.00 | 3,900.00 | 4,979 |
| 2025-04-04 | 3,707.00 | 3,800.00 | 3,370.00 | 3,400.00 | 3,400.00 | 61,154 |
| 2025-04-03 | 4,230.00 | 4,230.00 | 3,800.00 | 3,835.00 | 3,835.00 | 21,637 |
| 2025-04-02 | 3,962.00 | 4,286.00 | 3,962.00 | 4,231.00 | 4,231.00 | 15,648 |
| 2025-04-01 | 3,748.00 | 4,699.00 | 3,600.00 | 4,699.00 | 4,699.00 | 17,163 |
| 2025-03-31 | 4,179.00 | 4,179.00 | 3,800.00 | 3,880.00 | 3,880.00 | 15,998 |
| 2025-03-28 | 4,186.00 | 4,186.00 | 3,825.00 | 4,179.00 | 4,179.00 | 106,486 |
| 2025-03-27 | 4,136.00 | 4,141.00 | 3,806.00 | 4,047.00 | 4,047.00 | 32,287 |
| 2025-03-26 | 4,588.00 | 4,588.00 | 4,000.00 | 4,136.00 | 4,136.00 | 3,924 |
| 2025-03-25 | 4,501.00 | 4,600.00 | 4,251.00 | 4,449.00 | 4,449.00 | 142,400 |
| 2025-03-24 | 4,110.00 | 4,800.00 | 4,110.00 | 4,618.00 | 4,618.00 | 208,725 |
| 2025-03-20 | 4,250.00 | 4,600.00 | 3,951.00 | 4,600.00 | 4,600.00 | 177,792 |
| 2025-03-19 | 4,105.00 | 4,232.00 | 3,806.00 | 4,232.00 | 4,232.00 | 35,893 |
| 2025-03-18 | 4,600.00 | 4,997.00 | 4,055.00 | 4,110.00 | 4,110.00 | 131,861 |
| 2025-03-17 | 4,900.00 | 4,900.00 | 4,020.00 | 4,600.00 | 4,600.00 | 69,563 |
| 2025-03-14 | 5,000.00 | 5,600.00 | 4,462.00 | 5,600.00 | 5,600.00 | 42,891 |
| 2025-03-13 | 5,899.00 | 5,899.00 | 4,501.00 | 4,800.00 | 4,800.00 | 108,194 |
| 2025-03-12 | 5,997.00 | 5,998.00 | 5,200.00 | 5,998.00 | 5,998.00 | 1,977 |
| 2025-03-11 | 5,400.00 | 5,600.00 | 5,037.00 | 5,400.00 | 5,400.00 | 17,868 |
| 2025-03-10 | 8,087.00 | 8,087.00 | 5,359.00 | 5,400.00 | 5,400.00 | 11,197 |
| 2025-03-07 | 6,100.00 | 6,100.00 | 5,972.00 | 5,972.00 | 5,972.00 | 25,373 |
| 2025-03-06 | 6,200.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,250.00 | 23,169 |
| 2025-03-05 | 6,400.00 | 6,504.00 | 6,229.00 | 6,231.00 | 6,231.00 | 34,044 |
| 2025-03-04 | 6,400.00 | 6,500.00 | 5,750.00 | 6,500.00 | 6,500.00 | 81,233 |
| 2025-03-03 | 7,391.00 | 7,391.00 | 6,400.00 | 6,584.00 | 6,584.00 | 11,421 |
| 2025-02-28 | 7,700.00 | 7,703.00 | 7,001.00 | 7,001.00 | 7,001.00 | 15,699 |
| 2025-02-27 | 7,701.00 | 8,079.00 | 7,700.00 | 8,078.00 | 8,078.00 | 18,249 |
| 2025-02-26 | 7,745.00 | 8,145.00 | 7,745.00 | 8,081.00 | 8,081.00 | 4,981 |
| 2025-02-25 | 7,844.00 | 7,890.00 | 7,800.00 | 7,800.00 | 7,800.00 | 9,547 |
| 2025-02-24 | 7,801.00 | 8,189.00 | 7,801.00 | 7,844.00 | 7,844.00 | 2,079 |
| 2025-02-21 | 7,803.00 | 8,199.00 | 7,800.00 | 8,145.00 | 8,145.00 | 4,651 |
| 2025-02-20 | 8,064.00 | 8,296.00 | 7,901.00 | 8,150.00 | 8,150.00 | 23,359 |
| 2025-02-19 | 8,295.00 | 8,500.00 | 8,050.00 | 8,050.00 | 8,050.00 | 37,408 |
| 2025-02-18 | 8,294.00 | 8,295.00 | 8,020.00 | 8,295.00 | 8,295.00 | 6,046 |
| 2025-02-17 | 7,881.00 | 8,295.00 | 7,881.00 | 8,295.00 | 8,295.00 | 3,457 |
| 2025-02-14 | 8,295.00 | 8,295.00 | 7,881.00 | 8,295.00 | 8,295.00 | 9,657 |
| 2025-02-13 | 8,249.00 | 8,395.00 | 7,801.00 | 8,199.00 | 8,199.00 | 17,866 |
| 2025-02-12 | 8,191.00 | 8,281.00 | 7,802.00 | 8,260.00 | 8,260.00 | 922 |
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.