Montauk Renewables, Inc. - Common Stock (MNTK)
4.3000
+0.0300 (0.70%)
Montauk Renewables Inc. focuses on the development and operation of renewable energy projects, primarily centered on capturing and repurposing methane gas emissions from landfills and agriculture
The company leverages innovative technologies to convert these emissions into renewable natural gas, thereby reducing greenhouse gas emissions and providing a sustainable source of energy. By emphasizing environmental sustainability and clean energy solutions, Montauk aims to contribute to the transition towards a low-carbon economy while creating economic value through its renewable energy initiatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.14 | 4.34 | 4.12 | 4.27 | 87,835 | 4.27 |
| 1/29/2025 | 4.28 | 4.28 | 4.04 | 4.13 | 75,450 | 4.13 |
| 1/28/2025 | 4.40 | 4.52 | 4.18 | 4.31 | 242,650 | 4.31 |
| 1/27/2025 | 4.52 | 4.64 | 4.19 | 4.19 | 208,967 | 4.19 |
| 1/24/2025 | 4.45 | 4.63 | 4.45 | 4.51 | 151,696 | 4.51 |
| 1/23/2025 | 4.18 | 4.49 | 4.18 | 4.48 | 123,876 | 4.48 |
| 1/22/2025 | 4.46 | 4.54 | 4.21 | 4.22 | 164,915 | 4.22 |
| 1/21/2025 | 4.36 | 4.54 | 4.32 | 4.49 | 101,907 | 4.49 |
| 1/17/2025 | 4.24 | 4.29 | 4.16 | 4.27 | 135,779 | 4.27 |
| 1/16/2025 | 4.16 | 4.23 | 4.08 | 4.18 | 153,737 | 4.18 |
| 1/15/2025 | 4.11 | 4.24 | 4.11 | 4.16 | 95,820 | 4.16 |
| 1/14/2025 | 4.01 | 4.11 | 3.83 | 3.97 | 120,934 | 3.97 |
| 1/13/2025 | 4.00 | 4.11 | 3.97 | 3.97 | 97,832 | 3.97 |
| 1/10/2025 | 4.19 | 4.25 | 4.00 | 4.12 | 164,089 | 4.12 |
| 1/08/2025 | 4.41 | 4.41 | 4.19 | 4.34 | 107,352 | 4.34 |
| 1/07/2025 | 4.40 | 4.47 | 4.29 | 4.45 | 135,677 | 4.45 |
| 1/06/2025 | 4.66 | 4.77 | 4.40 | 4.44 | 272,871 | 4.44 |
| 1/03/2025 | 4.42 | 4.96 | 4.31 | 4.94 | 392,776 | 4.94 |
| 1/02/2025 | 4.21 | 4.61 | 4.17 | 4.34 | 316,664 | 4.34 |
| 12/31/2024 | 4.06 | 0.00 | 4.06 | 3.98 | 0 | 3.98 |
| 12/30/2024 | 3.91 | 4.10 | 3.90 | 4.06 | 176,760 | 4.06 |
| 12/27/2024 | 3.93 | 4.12 | 3.83 | 3.93 | 137,360 | 3.93 |
| 12/26/2024 | 3.74 | 3.98 | 3.73 | 3.96 | 95,496 | 3.96 |
| 12/24/2024 | 3.77 | 3.80 | 3.72 | 3.77 | 49,706 | 3.77 |
| 12/23/2024 | 3.81 | 3.96 | 3.72 | 3.78 | 83,184 | 3.78 |
| 12/20/2024 | 3.69 | 3.98 | 3.69 | 3.75 | 538,002 | 3.75 |
| 12/19/2024 | 3.79 | 3.87 | 3.66 | 3.73 | 101,955 | 3.73 |
| 12/18/2024 | 4.06 | 4.08 | 3.72 | 3.75 | 149,870 | 3.75 |
| 12/17/2024 | 3.90 | 4.00 | 3.86 | 3.95 | 116,202 | 3.95 |
| 12/16/2024 | 4.01 | 4.11 | 3.87 | 3.94 | 125,048 | 3.94 |
| 12/13/2024 | 4.08 | 4.17 | 4.00 | 4.02 | 69,566 | 4.02 |
| 12/12/2024 | 4.25 | 4.25 | 4.06 | 4.09 | 112,152 | 4.09 |
| 12/11/2024 | 4.08 | 4.35 | 4.03 | 4.27 | 180,271 | 4.27 |
| 12/10/2024 | 3.97 | 4.06 | 3.80 | 4.05 | 199,758 | 4.05 |
| 12/09/2024 | 3.98 | 4.06 | 3.89 | 3.91 | 177,475 | 3.91 |
| 12/06/2024 | 3.94 | 4.06 | 3.79 | 3.90 | 141,182 | 3.90 |
| 12/05/2024 | 4.01 | 4.07 | 3.85 | 3.90 | 183,109 | 3.90 |
| 12/04/2024 | 4.11 | 4.24 | 3.94 | 4.00 | 169,104 | 4.00 |
| 12/03/2024 | 4.24 | 4.28 | 4.09 | 4.11 | 195,875 | 4.11 |
| 12/02/2024 | 4.41 | 4.41 | 4.21 | 4.29 | 220,052 | 4.29 |
| 11/29/2024 | 4.49 | 4.49 | 4.37 | 4.42 | 73,221 | 4.42 |
| 11/27/2024 | 4.38 | 4.45 | 4.37 | 4.43 | 110,355 | 4.43 |
| 11/26/2024 | 4.49 | 4.49 | 4.23 | 4.30 | 148,723 | 4.30 |
| 11/25/2024 | 4.53 | 4.59 | 4.45 | 4.49 | 205,665 | 4.49 |
| 11/22/2024 | 4.50 | 4.52 | 4.27 | 4.46 | 190,746 | 4.46 |
| 11/21/2024 | 4.01 | 4.48 | 3.96 | 4.43 | 559,063 | 4.43 |
| 11/20/2024 | 4.04 | 4.04 | 3.81 | 3.97 | 155,275 | 3.97 |
| 11/19/2024 | 4.12 | 4.12 | 3.95 | 4.04 | 149,781 | 4.04 |
| 11/18/2024 | 4.07 | 4.12 | 3.98 | 4.04 | 156,577 | 4.04 |
| 11/15/2024 | 4.37 | 4.38 | 4.09 | 4.12 | 214,662 | 4.12 |
| 11/14/2024 | 4.32 | 4.45 | 4.11 | 4.31 | 455,394 | 4.31 |
| 11/13/2024 | 5.50 | 5.78 | 4.00 | 4.11 | 806,733 | 4.11 |
| 11/12/2024 | 5.29 | 5.29 | 5.05 | 5.19 | 234,294 | 5.19 |
| 11/11/2024 | 5.38 | 5.38 | 4.90 | 5.29 | 250,688 | 5.29 |
| 11/08/2024 | 5.74 | 5.74 | 5.35 | 5.39 | 177,486 | 5.39 |
| 11/07/2024 | 5.80 | 5.84 | 5.58 | 5.74 | 234,226 | 5.74 |
| 11/06/2024 | 5.50 | 6.04 | 5.17 | 6.03 | 430,032 | 6.03 |
| 11/05/2024 | 5.62 | 5.80 | 5.61 | 5.79 | 203,033 | 5.79 |
| 11/04/2024 | 5.52 | 5.74 | 5.52 | 5.61 | 104,050 | 5.61 |
| 11/01/2024 | 5.60 | 5.61 | 5.47 | 5.53 | 109,943 | 5.53 |
| 10/31/2024 | 5.67 | 5.73 | 5.41 | 5.53 | 219,197 | 5.53 |