Skip to main content

Montauk Renewables Inc (NQ: MNTK )

5.530 -0.140 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.670 5.730 5.405 5.530 219,197 -0.14(-2.47%)
Oct 30, 2024 5.690 5.785 5.640 5.670 64,356 -0.03(-0.53%)
Oct 29, 2024 5.720 5.820 5.610 5.700 106,035 -0.05(-0.87%)
Oct 28, 2024 5.590 5.830 5.560 5.750 118,380 +0.23(+4.17%)
Oct 25, 2024 5.710 5.790 5.430 5.520 109,909 -0.14(-2.47%)
Oct 24, 2024 5.520 5.720 5.510 5.660 163,834 +0.20(+3.66%)
Oct 23, 2024 5.520 5.520 5.320 5.460 116,924 -0.09(-1.62%)
Oct 22, 2024 5.480 5.600 5.480 5.550 87,375 +0.04(+0.73%)
Oct 21, 2024 5.600 5.650 5.450 5.510 85,602 -0.07(-1.25%)
Oct 18, 2024 5.540 5.655 5.530 5.580 120,778 +0.06(+1.09%)
Oct 17, 2024 5.690 5.700 5.370 5.520 142,522 -0.15(-2.65%)
Oct 16, 2024 5.710 5.710 5.520 5.670 163,902 +0.04(+0.71%)
Oct 15, 2024 5.620 5.830 5.600 5.630 185,088 -0.04(-0.71%)
Oct 14, 2024 5.750 5.780 5.590 5.670 89,941 -0.08(-1.39%)
Oct 11, 2024 5.580 5.770 5.480 5.750 166,190 +0.13(+2.31%)
Oct 10, 2024 5.550 5.690 5.520 5.620 157,993 +0.05(+0.90%)
Oct 09, 2024 5.380 5.655 5.380 5.570 130,731 +0.15(+2.77%)
Oct 08, 2024 5.600 5.600 5.360 5.420 102,744 -0.14(-2.52%)
Oct 07, 2024 5.360 5.600 5.440 5.560 122,801 +0.15(+2.77%)
Oct 04, 2024 5.450 5.500 5.360 5.410 136,465 +0.05(+0.93%)
Oct 03, 2024 5.210 5.410 5.210 5.360 137,879 +0.12(+2.29%)
Oct 02, 2024 5.150 5.320 5.150 5.240 124,501 +0.08(+1.55%)
Oct 01, 2024 5.200 5.270 5.090 5.160 158,409 -0.05(-0.96%)
Sep 30, 2024 5.320 5.460 5.130 5.210 208,555 -0.10(-1.88%)
Sep 27, 2024 5.210 5.410 5.200 5.310 158,079 +0.24(+4.73%)
Sep 26, 2024 4.910 5.119 4.750 5.070 154,928 +0.19(+3.89%)
Sep 25, 2024 4.810 4.920 4.760 4.880 195,870 +0.04(+0.83%)
Sep 24, 2024 4.870 4.920 4.751 4.840 112,549 +0.04(+0.83%)
Sep 23, 2024 4.970 5.010 4.740 4.800 116,796 -0.15(-3.03%)
Sep 20, 2024 5.060 5.110 4.935 4.950 533,506 -0.07(-1.39%)
Sep 19, 2024 4.960 5.030 4.850 5.020 186,972 +0.22(+4.58%)
Sep 18, 2024 4.650 4.990 4.650 4.800 186,750 +0.13(+2.78%)
Sep 17, 2024 4.550 4.790 4.510 4.670 199,141 +0.16(+3.55%)
Sep 16, 2024 4.510 4.620 4.470 4.510 207,561 +0.03(+0.67%)
Sep 13, 2024 4.450 4.540 4.400 4.480 146,075 +0.10(+2.28%)
Sep 12, 2024 4.390 4.470 4.290 4.380 151,083 +0.00(+0.00%)
Sep 11, 2024 4.260 4.380 4.225 4.380 171,420 +0.13(+3.06%)
Sep 10, 2024 4.200 4.370 4.070 4.250 189,346 +0.07(+1.67%)
Sep 09, 2024 4.460 4.460 4.170 4.180 209,767 -0.23(-5.22%)
Sep 06, 2024 4.490 4.490 4.340 4.410 288,104 -0.04(-0.90%)
Sep 05, 2024 4.430 4.530 4.300 4.450 231,724 +0.06(+1.37%)
Sep 04, 2024 4.360 4.690 4.280 4.390 334,093 +0.07(+1.62%)
Sep 03, 2024 4.580 4.809 4.310 4.320 480,190 -0.37(-7.89%)
Aug 30, 2024 4.630 4.880 4.620 4.690 235,338 +0.07(+1.52%)
Aug 29, 2024 4.480 4.690 4.430 4.620 126,713 +0.21(+4.76%)
Aug 28, 2024 4.510 4.575 4.385 4.410 174,699 -0.11(-2.43%)
Aug 27, 2024 4.580 4.675 4.520 4.520 183,996 -0.11(-2.38%)
Aug 26, 2024 4.420 4.640 4.420 4.630 185,329 +0.21(+4.75%)
Aug 23, 2024 4.380 4.570 4.370 4.420 204,599 +0.12(+2.79%)
Aug 22, 2024 4.430 4.460 4.200 4.300 220,575 -0.09(-2.05%)
Aug 21, 2024 4.380 4.480 4.370 4.390 187,917 +0.04(+0.92%)
Aug 20, 2024 4.660 4.660 4.330 4.350 202,097 -0.22(-4.81%)
Aug 19, 2024 4.440 4.580 4.410 4.570 140,855 +0.18(+4.10%)
Aug 16, 2024 4.540 4.620 4.370 4.390 190,334 -0.08(-1.79%)
Aug 15, 2024 4.450 4.600 4.390 4.470 233,968 +0.18(+4.20%)
Aug 14, 2024 4.390 4.635 4.280 4.290 281,068 -0.08(-1.83%)
Aug 13, 2024 4.550 4.680 4.270 4.370 447,940 +0.00(+0.00%)
Aug 12, 2024 4.230 5.039 4.230 4.370 650,835 +0.09(+2.10%)
Aug 09, 2024 5.230 5.230 4.270 4.280 353,938 -1.07(-20.00%)
Aug 08, 2024 5.280 5.480 5.270 5.350 139,596 +0.12(+2.29%)
Aug 07, 2024 5.380 5.439 5.175 5.230 203,082 +0.03(+0.58%)
Aug 06, 2024 5.350 5.400 5.062 5.200 165,113 -0.14(-2.62%)
Aug 05, 2024 5.360 5.520 5.220 5.340 243,398 -0.34(-5.99%)
Aug 02, 2024 5.560 5.860 5.530 5.680 212,738 -0.11(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.