Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Montauk Renewables, Inc. (MNTK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
9.37+0.08 (+0.86%)
At close: 04:00PM EDT
9.37 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20239.289.459.289.379.3796,874
Sep 21, 20239.129.429.019.299.29101,600
Sep 20, 20239.569.569.269.269.26151,900
Sep 19, 20239.419.569.409.539.53149,600
Sep 18, 20239.579.739.309.339.33169,100
Sep 15, 20239.669.689.459.579.57311,700
Sep 14, 20239.699.799.519.669.66171,800
Sep 13, 20239.599.649.399.629.62163,200
Sep 12, 20239.509.699.239.589.58108,100
Sep 11, 20239.399.709.399.559.55111,400
Sep 08, 20239.399.559.169.389.38119,300
Sep 07, 20239.379.519.299.409.40149,200
Sep 06, 20239.519.519.239.379.37168,300
Sep 05, 20239.569.569.219.499.49208,100
Sep 01, 20239.629.779.529.699.69186,600
Aug 31, 20239.669.719.539.559.55195,100
Aug 30, 20239.849.899.589.669.66144,200
Aug 29, 20239.719.999.529.919.91223,700
Aug 28, 20239.749.789.479.729.72246,900
Aug 25, 20239.599.779.439.699.69142,400
Aug 24, 20239.709.809.399.579.57194,800
Aug 23, 20239.599.789.569.709.70195,200
Aug 22, 20239.569.809.469.519.51170,000
Aug 21, 20239.779.799.469.529.52203,400
Aug 18, 20239.6610.009.479.799.79229,300
Aug 17, 20239.509.849.449.829.82259,900
Aug 16, 20239.399.519.279.429.42325,100
Aug 15, 20239.309.539.279.419.41150,900
Aug 14, 20239.329.439.179.419.41225,300
Aug 11, 20239.419.699.239.419.41305,100
Aug 10, 20239.329.448.529.419.41613,400
Aug 09, 20238.498.538.378.488.48200,800
Aug 08, 20238.258.528.208.508.50234,500
Aug 07, 20238.578.608.288.398.39243,200
Aug 04, 20238.538.608.478.508.50154,500
Aug 03, 20238.378.638.358.548.54185,600
Aug 02, 20238.518.518.308.448.44164,500
Aug 01, 20238.709.038.538.618.61171,400
Jul 31, 20238.528.968.528.758.75295,600
Jul 28, 20238.778.778.398.458.45171,500
Jul 27, 20239.109.108.578.648.64240,700
Jul 26, 20239.019.118.799.059.05286,600
Jul 25, 20238.649.358.568.868.86512,400
Jul 24, 20238.338.578.198.508.50233,800
Jul 21, 20238.538.608.338.348.34212,800
Jul 20, 20238.578.578.298.458.45212,400
Jul 19, 20238.478.698.408.598.59238,800
Jul 18, 20238.318.598.268.428.42268,300
Jul 17, 20238.048.487.988.318.31258,800
Jul 14, 20238.118.207.898.088.08174,900
Jul 13, 20238.118.408.068.148.14275,400
Jul 12, 20238.128.308.018.088.08248,600
Jul 11, 20237.898.077.697.917.91259,200
Jul 10, 20237.637.917.597.857.85331,400
Jul 07, 20237.357.867.357.647.64245,000
Jul 06, 20237.237.337.027.317.31217,100
Jul 05, 20237.267.417.147.327.32280,800
Jul 03, 20237.507.857.207.257.25171,200
Jun 30, 20237.527.607.327.447.44382,600
Jun 29, 20237.087.847.087.437.43430,300
Jun 28, 20236.757.096.667.077.07420,800
Jun 27, 20236.926.996.656.786.78365,100
Jun 26, 20237.047.146.856.966.96302,700
Jun 23, 20237.167.226.867.057.05789,200
Jun 22, 20237.187.437.077.127.12408,900
Jun 21, 20236.817.206.737.137.13591,600
Jun 20, 20237.047.086.756.866.86438,900
Jun 16, 20237.407.406.977.047.042,025,500
Jun 15, 20237.147.557.067.307.30436,300
Jun 14, 20237.747.897.267.327.32415,900
Jun 13, 20237.507.767.497.637.63306,500
Jun 12, 20237.617.687.447.467.46380,500
Jun 09, 20237.567.687.447.607.60280,400
Jun 08, 20237.917.987.557.597.59258,600
Jun 07, 20237.667.967.667.827.82342,000
Jun 06, 20237.117.687.097.637.63348,500
Jun 05, 20237.167.257.057.117.11298,100
Jun 02, 20237.087.287.057.247.24298,000
Jun 01, 20236.997.026.776.916.91323,500
May 31, 20237.007.306.796.946.94960,400
May 30, 20236.807.146.807.047.04501,000
May 26, 20236.606.896.536.716.71576,100
May 25, 20236.706.746.416.486.48261,000
May 24, 20236.896.936.606.736.73193,500
May 23, 20236.606.946.596.906.90234,500
May 22, 20236.346.616.326.586.58243,500
May 19, 20236.466.506.256.296.29195,300
May 18, 20236.256.376.066.336.33281,400
May 17, 20236.176.406.106.316.31239,100
May 16, 20236.656.766.026.106.10269,500
May 15, 20236.516.936.516.686.68235,300
May 12, 20236.146.486.136.426.42285,900
May 11, 20235.806.405.466.066.06416,200
May 10, 20236.506.516.316.366.36210,900
May 09, 20236.366.436.236.366.36156,300
May 08, 20236.666.746.306.376.37180,300
May 05, 20236.466.636.416.546.54202,200
May 04, 20236.516.516.236.366.36172,600
May 03, 20236.526.716.506.516.51206,100
May 02, 20236.566.566.426.526.52172,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement