Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,191.00 | 8,281.00 | 7,802.00 | 8,260.00 | 8,260.00 | 922 |
| 2025-02-11 | 8,300.00 | 8,300.00 | 7,801.00 | 7,801.00 | 7,801.00 | 3,497 |
| 2025-02-10 | 8,300.00 | 8,300.00 | 7,938.00 | 8,202.00 | 8,202.00 | 2,828 |
| 2025-02-07 | 7,934.00 | 8,300.00 | 7,934.00 | 8,300.00 | 8,300.00 | 335 |
| 2025-02-06 | 8,399.00 | 8,399.00 | 7,805.00 | 8,075.00 | 8,075.00 | 40,494 |
| 2025-02-05 | 7,856.00 | 8,300.00 | 7,856.00 | 8,200.00 | 8,200.00 | 102,425 |
| 2025-02-04 | 7,801.00 | 8,099.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,304 |
| 2025-02-03 | 8,098.00 | 8,098.00 | 7,800.00 | 7,800.00 | 7,800.00 | 77,272 |
| 2025-01-31 | 8,200.00 | 8,399.00 | 7,810.00 | 7,810.00 | 7,810.00 | 62,908 |
| 2025-01-30 | 7,801.00 | 8,190.00 | 7,801.00 | 7,900.00 | 7,900.00 | 7,680 |
| 2025-01-29 | 8,400.00 | 8,400.00 | 7,862.00 | 7,862.00 | 7,862.00 | 32,232 |
| 2025-01-28 | 8,695.00 | 8,790.00 | 8,019.00 | 8,250.00 | 8,250.00 | 293,744 |
| 2025-01-27 | 8,451.00 | 8,793.00 | 8,450.00 | 8,759.00 | 8,759.00 | 18,024 |
| 2025-01-24 | 8,397.00 | 8,790.00 | 8,203.00 | 8,781.00 | 8,781.00 | 18,502 |
| 2025-01-23 | 8,400.00 | 8,400.00 | 7,972.00 | 8,398.00 | 8,398.00 | 7,989 |
| 2025-01-22 | 8,182.00 | 8,496.00 | 8,091.00 | 8,493.00 | 8,493.00 | 977 |
| 2025-01-21 | 7,790.00 | 8,206.00 | 7,746.00 | 8,206.00 | 8,206.00 | 848 |
| 2025-01-20 | 7,703.00 | 8,289.00 | 7,703.00 | 8,200.00 | 8,200.00 | 93 |
| 2025-01-17 | 7,706.00 | 7,999.00 | 7,701.00 | 7,808.00 | 7,808.00 | 529 |
| 2025-01-16 | 7,656.00 | 8,000.00 | 7,656.00 | 7,674.00 | 7,674.00 | 842 |
| 2025-01-15 | 7,417.00 | 8,000.00 | 7,334.00 | 8,000.00 | 8,000.00 | 3,115 |
| 2025-01-14 | 8,399.00 | 8,399.00 | 7,698.00 | 7,807.00 | 7,807.00 | 9,118 |
| 2025-01-13 | 8,198.00 | 8,800.00 | 7,603.00 | 8,800.00 | 8,800.00 | 14,644 |
| 2025-01-10 | 8,299.00 | 8,299.00 | 7,740.00 | 8,095.00 | 8,095.00 | 1,201 |
| 2025-01-09 | 8,201.00 | 8,300.00 | 8,201.00 | 8,300.00 | 8,300.00 | 56 |
| 2025-01-08 | 8,001.00 | 8,450.00 | 7,994.00 | 8,229.00 | 8,229.00 | 44,418 |
| 2025-01-07 | 8,800.00 | 8,800.00 | 8,238.00 | 8,351.00 | 8,351.00 | 1,782 |
| 2025-01-06 | 8,500.00 | 9,000.00 | 8,500.00 | 8,802.00 | 8,802.00 | 94,939 |
| 2025-01-03 | 8,349.00 | 8,500.00 | 8,100.00 | 8,410.00 | 8,410.00 | 132,825 |
| 2025-01-02 | 8,484.00 | 8,500.00 | 7,840.00 | 8,358.00 | 8,358.00 | 81,548 |
| 2024-12-31 | 7,788.00 | 8,488.00 | 7,600.00 | 8,300.00 | 8,300.00 | 18,450 |
| 2024-12-30 | 7,221.00 | 7,819.00 | 7,221.00 | 7,550.00 | 7,550.00 | 38,876 |
| 2024-12-27 | 7,052.00 | 8,307.00 | 7,052.00 | 7,601.00 | 7,601.00 | 25,516 |
| 2024-12-24 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 19,576 |
| 2024-12-23 | 7,034.00 | 7,481.00 | 7,023.00 | 7,100.00 | 7,100.00 | 18,206 |
| 2024-12-20 | 7,001.00 | 7,580.00 | 7,001.00 | 7,196.00 | 7,196.00 | 55,669 |
| 2024-12-19 | 7,177.00 | 7,177.00 | 7,000.00 | 7,000.00 | 7,000.00 | 18,586 |
| 2024-12-18 | 7,249.00 | 7,500.00 | 7,001.00 | 7,500.00 | 7,500.00 | 6,510 |
| 2024-12-17 | 7,001.00 | 7,246.00 | 7,001.00 | 7,059.00 | 7,059.00 | 15,966 |
| 2024-12-13 | 7,101.00 | 7,260.00 | 7,003.00 | 7,260.00 | 7,260.00 | 58,298 |
| 2024-12-12 | 7,351.00 | 7,700.00 | 7,305.00 | 7,399.00 | 7,399.00 | 15,748 |
| 2024-12-11 | 7,320.00 | 7,403.00 | 7,107.00 | 7,286.00 | 7,286.00 | 3,680 |
| 2024-12-10 | 7,001.00 | 7,350.00 | 7,000.00 | 7,320.00 | 7,320.00 | 8,714 |
| 2024-12-09 | 7,549.00 | 7,549.00 | 6,805.00 | 7,000.00 | 7,000.00 | 55,905 |
| 2024-12-06 | 7,168.00 | 7,500.00 | 7,168.00 | 7,500.00 | 7,500.00 | 13,576 |
| 2024-12-05 | 7,639.00 | 7,700.00 | 7,250.00 | 7,261.00 | 7,261.00 | 15,772 |
| 2024-12-04 | 7,608.00 | 8,049.00 | 7,500.00 | 7,700.00 | 7,700.00 | 21,694 |
| 2024-12-03 | 7,651.00 | 8,050.00 | 7,510.00 | 8,050.00 | 8,050.00 | 9,196 |
| 2024-12-02 | 8,161.00 | 8,161.00 | 7,651.00 | 7,855.00 | 7,855.00 | 8,812 |
| 2024-11-29 | 8,467.00 | 8,467.00 | 7,931.00 | 7,931.00 | 7,931.00 | 5,523 |
| 2024-11-28 | 8,400.00 | 8,480.00 | 8,000.00 | 8,480.00 | 8,480.00 | 353 |
| 2024-11-27 | 7,527.00 | 8,500.00 | 7,501.00 | 8,500.00 | 8,500.00 | 4,144 |
| 2024-11-26 | 8,480.00 | 8,480.00 | 7,635.00 | 7,651.00 | 7,651.00 | 7,144 |
| 2024-11-25 | 8,230.00 | 8,500.00 | 7,828.00 | 8,500.00 | 8,500.00 | 3,786 |
| 2024-11-22 | 7,501.00 | 8,141.00 | 7,501.00 | 7,900.00 | 7,900.00 | 8,067 |
| 2024-11-21 | 7,006.00 | 7,310.00 | 7,004.00 | 7,310.00 | 7,310.00 | 14,393 |
| 2024-11-20 | 7,263.00 | 7,394.00 | 7,200.00 | 7,249.00 | 7,249.00 | 5,698 |
| 2024-11-19 | 7,402.00 | 7,487.00 | 7,223.00 | 7,300.00 | 7,300.00 | 6,983 |
| 2024-11-18 | 7,633.00 | 7,667.00 | 7,400.00 | 7,500.00 | 7,500.00 | 66,394 |
| 2024-11-15 | 8,009.00 | 8,082.00 | 7,819.00 | 7,863.00 | 7,863.00 | 23,511 |
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.