Montauk Renewables Inc (MNTK) Historical Stock Data
3.48 ↑0.05 (1.46%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNTK is down -1.28% a day on average. There have been 12 days where Montauk Renewables Inc closed green and 18 days where MNTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.41 | 3.56 | 289.05K |
| 2024-04-18 | 3.53 | 3.43 | ↓$0.10 (-2.83%) | 3.38 | 3.64 | 352.53K |
| 2024-04-17 | 3.63 | 3.51 | ↓$0.12 (-3.31%) | 3.48 | 3.64 | 215.57K |
| 2024-04-16 | 3.90 | 3.61 | ↓$0.30 (-7.56%) | 3.54 | 3.91 | 391.45K |
| 2024-04-15 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 3.86 | 4.14 | 529.82K |
| 2024-04-12 | 4.20 | 4.08 | ↓$0.12 (-2.86%) | 4.04 | 4.32 | 256.79K |
| 2024-04-11 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.11 | 4.31 | 382.73K |
| 2024-04-10 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.23 | 4.42 | 413.72K |
| 2024-04-09 | 4.46 | 4.57 | ↑$0.11 (2.47%) | 4.41 | 4.71 | 412.23K |
| 2024-04-08 | 4.36 | 4.34 | ↓$0.02 (-0.46%) | 4.31 | 4.57 | 445.27K |
| 2024-04-05 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.29 | 4.39 | 475.66K |
| 2024-04-04 | 4.30 | 4.35 | ↑$0.05 (1.16%) | 4.30 | 4.63 | 530.15K |
| 2024-04-03 | 4.01 | 4.33 | ↑$0.32 (7.98%) | 3.91 | 4.45 | 895.44K |
| 2024-04-02 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 3.98 | 4.11 | 377.97K |
| 2024-04-01 | 4.20 | 4.15 | ↓$0.05 (-1.19%) | 4.05 | 4.23 | 461.31K |
| 2024-03-28 | 4.10 | 4.16 | ↑$0.06 (1.46%) | 3.98 | 4.39 | 644.85K |
| 2024-03-27 | 3.84 | 4.07 | ↑$0.23 (5.99%) | 3.84 | 4.09 | 303.07K |
| 2024-03-26 | 3.84 | 3.83 | ↓$0.01 (-0.26%) | 3.81 | 3.98 | 361.10K |
| 2024-03-25 | 4.24 | 3.77 | ↓$0.47 (-11.08%) | 3.74 | 4.24 | 390.54K |
| 2024-03-22 | 4.19 | 4.04 | ↓$0.15 (-3.58%) | 4.01 | 4.22 | 309.35K |
| 2024-03-21 | 4.28 | 4.21 | ↓$0.07 (-1.64%) | 4.04 | 4.49 | 472.34K |
| 2024-03-20 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 3.89 | 4.46 | 1.61M |
| 2024-03-19 | 3.80 | 4.04 | ↑$0.24 (6.32%) | 3.78 | 4.39 | 767.44K |
| 2024-03-18 | 4.21 | 3.76 | ↓$0.45 (-10.69%) | 3.67 | 4.26 | 607.66K |
| 2024-03-15 | 4.84 | 4.29 | ↓$0.55 (-11.36%) | 4.15 | 5.08 | 1.44M |
| 2024-03-14 | 4.94 | 5.09 | ↑$0.15 (3.04%) | 4.78 | 5.14 | 506.85K |
| 2024-03-13 | 4.69 | 4.88 | ↑$0.19 (4.05%) | 4.54 | 4.88 | 486.40K |
| 2024-03-12 | 4.88 | 4.55 | ↓$0.33 (-6.76%) | 4.36 | 4.88 | 526.98K |
| 2024-03-11 | 5.11 | 4.78 | ↓$0.33 (-6.46%) | 4.63 | 5.19 | 550.21K |
| 2024-03-08 | 5.11 | 5.04 | ↓$0.07 (-1.37%) | 4.80 | 5.21 | 1.44M |
Create an account or log in to view more rows.
$MNTK It's coming
load 'em up.
$MNTK beauty. Bag secured
$MNTK hows short doing? Keep short pls
we need your money.
$MNTK just bought a half position.
$MNTK the catalyst we need !
$MNTK just added more
$MNTK buy the fear
$MNTK HODL
$MNTK added!
$MNTK Slapping that ask today