Montauk Renewables Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,201.00 | 8,201.00 | 7,801.00 | 7,900.00 | 7,900.00 | 39,568 |
| 2024-11-13 | 9,400.00 | 9,500.00 | 9,103.00 | 9,212.00 | 9,212.00 | 38,804 |
| 2024-11-12 | 8,921.00 | 9,400.00 | 8,900.00 | 9,289.00 | 9,289.00 | 26,896 |
| 2024-11-11 | 9,058.00 | 9,253.00 | 8,900.00 | 8,973.00 | 8,973.00 | 57,359 |
| 2024-11-08 | 9,899.00 | 9,899.00 | 9,417.00 | 9,529.00 | 9,529.00 | 203,696 |
| 2024-11-07 | 9,274.00 | 10,200.00 | 9,274.00 | 9,900.00 | 9,900.00 | 198,902 |
| 2024-11-06 | 9,950.00 | 10,100.00 | 9,227.00 | 9,227.00 | 9,227.00 | 154,138 |
| 2024-11-05 | 9,950.00 | 10,398.00 | 9,900.00 | 10,111.00 | 10,111.00 | 13,903 |
| 2024-11-04 | 9,701.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,800.00 | 8,592 |
| 2024-11-01 | 9,522.00 | 9,800.00 | 9,522.00 | 9,800.00 | 9,800.00 | 40,921 |
| 2024-10-31 | 10,000.00 | 10,277.00 | 9,718.00 | 9,718.00 | 9,718.00 | 1,011,727 |
| 2024-10-30 | 10,399.00 | 10,399.00 | 10,068.00 | 10,103.00 | 10,103.00 | 291 |
| 2024-10-29 | 10,003.00 | 10,400.00 | 9,946.00 | 10,400.00 | 10,400.00 | 42,671 |
| 2024-10-28 | 9,850.00 | 10,399.00 | 9,813.00 | 10,249.00 | 10,249.00 | 59,086 |
| 2024-10-25 | 10,099.00 | 10,099.00 | 9,509.00 | 9,858.00 | 9,858.00 | 9,811 |
| 2024-10-24 | 9,800.00 | 10,088.00 | 9,800.00 | 10,000.00 | 10,000.00 | 39,817 |
| 2024-10-23 | 9,800.00 | 9,950.00 | 9,787.00 | 9,800.00 | 9,800.00 | 247,198 |
| 2024-10-22 | 9,500.00 | 9,899.00 | 9,500.00 | 9,712.00 | 9,712.00 | 206,350 |
| 2024-10-21 | 9,800.00 | 9,947.00 | 9,799.00 | 9,850.00 | 9,850.00 | 54,519 |
| 2024-10-18 | 9,700.00 | 9,900.00 | 9,699.00 | 9,702.00 | 9,702.00 | 34,926 |
| 2024-10-17 | 9,802.00 | 9,999.00 | 9,652.00 | 9,652.00 | 9,652.00 | 26,092 |
| 2024-10-16 | 10,000.00 | 10,100.00 | 9,957.00 | 10,000.00 | 10,000.00 | 57,605 |
| 2024-10-15 | 9,591.00 | 10,064.00 | 9,591.00 | 10,000.00 | 10,000.00 | 55,858 |
| 2024-10-14 | 9,511.00 | 10,070.00 | 9,446.00 | 9,999.00 | 9,999.00 | 81,086 |
| 2024-10-11 | 9,900.00 | 10,099.00 | 9,899.00 | 10,000.00 | 10,000.00 | 88,957 |
| 2024-10-10 | 9,898.00 | 10,086.00 | 9,800.00 | 9,900.00 | 9,900.00 | 206,488 |
| 2024-10-09 | 9,999.00 | 9,999.00 | 9,501.00 | 9,901.00 | 9,901.00 | 92,500 |
| 2024-10-08 | 9,401.00 | 10,000.00 | 9,401.00 | 10,000.00 | 10,000.00 | 90,969 |
| 2024-10-07 | 9,203.00 | 9,671.00 | 9,203.00 | 9,518.00 | 9,518.00 | 61,995 |
| 2024-10-04 | 9,499.00 | 9,500.00 | 9,099.00 | 9,500.00 | 9,500.00 | 5,432 |
| 2024-10-03 | 9,080.00 | 9,500.00 | 9,080.00 | 9,475.00 | 9,475.00 | 25,704 |
| 2024-10-02 | 9,297.00 | 9,299.00 | 9,050.00 | 9,200.00 | 9,200.00 | 87,432 |
| 2024-10-01 | 9,340.00 | 9,438.00 | 8,951.00 | 9,050.00 | 9,050.00 | 32,282 |
| 2024-09-30 | 9,267.00 | 9,597.00 | 9,215.00 | 9,500.00 | 9,500.00 | 52,870 |
| 2024-09-27 | 8,900.00 | 9,400.00 | 8,899.00 | 9,336.00 | 9,336.00 | 186,445 |
| 2024-09-26 | 8,600.00 | 8,930.00 | 8,600.00 | 8,850.00 | 8,850.00 | 55,339 |
| 2024-09-25 | 8,967.00 | 8,967.00 | 8,600.00 | 8,600.00 | 8,600.00 | 45,605 |
| 2024-09-23 | 8,970.00 | 8,970.00 | 8,502.00 | 8,618.00 | 8,618.00 | 831 |
| 2024-09-20 | 8,556.00 | 9,343.00 | 8,556.00 | 8,975.00 | 8,975.00 | 89,176 |
| 2024-09-19 | 8,698.00 | 8,874.00 | 8,499.00 | 8,850.00 | 8,850.00 | 67,979 |
| 2024-09-18 | 8,300.00 | 8,360.00 | 8,246.00 | 8,320.00 | 8,320.00 | 43,647 |
| 2024-09-17 | 8,200.00 | 8,499.00 | 8,163.00 | 8,301.00 | 8,301.00 | 24,854 |
| 2024-09-16 | 8,125.00 | 8,477.00 | 8,125.00 | 8,201.00 | 8,201.00 | 131,550 |
| 2024-09-13 | 8,297.00 | 8,297.00 | 8,000.00 | 8,125.00 | 8,125.00 | 7,017 |
| 2024-09-12 | 8,398.00 | 8,404.00 | 8,006.00 | 8,100.00 | 8,100.00 | 5,814 |
| 2024-09-11 | 8,097.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 28,647 |
| 2024-09-10 | 8,100.00 | 8,364.00 | 7,722.00 | 8,000.00 | 8,000.00 | 111,496 |
| 2024-09-09 | 8,001.00 | 8,508.00 | 8,001.00 | 8,100.00 | 8,100.00 | 9,023 |
| 2024-09-06 | 8,200.00 | 8,273.00 | 8,100.00 | 8,200.00 | 8,200.00 | 187,169 |
| 2024-09-05 | 8,797.00 | 8,797.00 | 7,951.00 | 8,108.00 | 8,108.00 | 50,554 |
| 2024-09-04 | 8,489.00 | 8,888.00 | 8,000.00 | 8,888.00 | 8,888.00 | 141,127 |
| 2024-09-03 | 8,500.00 | 8,837.00 | 8,310.00 | 8,500.00 | 8,500.00 | 207,024 |
| 2024-09-02 | 8,631.00 | 8,885.00 | 8,216.00 | 8,500.00 | 8,500.00 | 7,065 |
| 2024-08-30 | 8,860.00 | 8,864.00 | 8,290.00 | 8,631.00 | 8,631.00 | 23,463 |
| 2024-08-29 | 8,295.00 | 8,295.00 | 8,000.00 | 8,200.00 | 8,200.00 | 32,044 |
| 2024-08-28 | 8,171.00 | 8,499.00 | 8,170.00 | 8,205.00 | 8,205.00 | 41,146 |
| 2024-08-27 | 8,021.00 | 8,497.00 | 8,021.00 | 8,375.00 | 8,375.00 | 53,105 |
| 2024-08-26 | 8,160.00 | 8,331.00 | 8,001.00 | 8,103.00 | 8,103.00 | 25,061 |
| 2024-08-23 | 8,000.00 | 8,384.00 | 8,000.00 | 8,160.00 | 8,160.00 | 8,663 |
| 2024-08-22 | 8,000.00 | 8,383.00 | 8,000.00 | 8,100.00 | 8,100.00 | 69,454 |
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.