5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-49.76%
6 MONTH PERFORMANCE
-62.03%
YEAR-TO-DATE PERFORMANCE
-47.24%
1 YEAR PERFORMANCE
-43.09%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.11 | $2.10 (-0.47%) | $2.20 | $2.09 | 213,262 | $298.79 M |
| 04/29/2025 | $2.21 | $2.17 (-1.81%) | $2.29 | $2.14 | 130,200 | $308.75 M |
| 04/28/2025 | $2.20 | $2.24 (1.82%) | $2.28 | $2.17 | 113,600 | $318.71 M |
| 04/25/2025 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.15 | 147,600 | $314.44 M |
| 04/24/2025 | $2.23 | $2.33 (4.48%) | $2.36 | $2.18 | 135,313 | $331.51 M |
| 04/23/2025 | $2.27 | $2.24 (-1.32%) | $2.37 | $2.19 | 190,204 | $318.71 M |
| 04/22/2025 | $2.05 | $2.20 (7.32%) | $2.20 | $2.04 | 143,710 | $313.01 M |
| 04/21/2025 | $1.99 | $2.00 (0.5%) | $2.02 | $1.88 | 145,444 | $284.56 M |
| 04/17/2025 | $2.08 | $2.05 (-1.44%) | $2.12 | $1.97 | 239,019 | $291.67 M |
| 04/16/2025 | $2.06 | $2.09 (1.46%) | $2.20 | $2.06 | 292,449 | $297.36 M |
| 04/15/2025 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.94 | 197,919 | $283.14 M |
| 04/14/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.00 | 163,674 | $294.52 M |
| 04/11/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.95 | 152,323 | $295.94 M |
| 04/10/2025 | $2.21 | $2.12 (-4.07%) | $2.26 | $2.07 | 273,587 | $301.63 M |
| 04/09/2025 | $1.86 | $2.28 (22.58%) | $2.35 | $1.86 | 379,090 | $324.40 M |
| 04/08/2025 | $2.01 | $1.84 (-8.46%) | $2.01 | $1.83 | 198,738 | $261.79 M |
| 04/07/2025 | $1.86 | $1.92 (3.23%) | $2.05 | $1.80 | 323,600 | $273.18 M |
| 04/04/2025 | $1.87 | $1.95 (4.28%) | $1.95 | $1.75 | 338,156 | $277.44 M |
| 04/03/2025 | $2.03 | $1.91 (-5.91%) | $2.08 | $1.90 | 172,000 | $271.75 M |
| 04/02/2025 | $2.17 | $2.19 (0.92%) | $2.38 | $2.12 | 177,200 | $311.59 M |
| 04/01/2025 | $2.08 | $2.22 (6.73%) | $2.26 | $2.04 | 256,812 | $315.86 M |
| 03/31/2025 | $2.06 | $2.09 (1.46%) | $2.13 | $2.03 | 285,500 | $297.36 M |
| 03/28/2025 | $2.19 | $2.09 (-4.57%) | $2.27 | $2.07 | 271,400 | $297.36 M |
| 03/27/2025 | $2.10 | $2.20 (4.76%) | $2.25 | $2.10 | 188,075 | $313.01 M |
| 03/26/2025 | $2.27 | $2.09 (-7.93%) | $2.39 | $2.06 | 219,927 | $297.36 M |
| 03/25/2025 | $2.30 | $2.25 (-2.17%) | $2.43 | $2.24 | 301,400 | $320.13 M |
| 03/24/2025 | $2.23 | $2.30 (3.14%) | $2.64 | $2.23 | 435,547 | $327.24 M |
| 03/21/2025 | $2.11 | $2.18 (3.32%) | $2.29 | $2.01 | 581,603 | $310.17 M |
| 03/20/2025 | $2.04 | $2.14 (4.9%) | $2.52 | $2.04 | 544,408 | $304.48 M |
| 03/19/2025 | $2.10 | $2.08 (-0.95%) | $2.21 | $2.05 | 251,700 | $295.94 M |
| 03/18/2025 | $2.20 | $2.07 (-5.91%) | $2.42 | $2.00 | 464,007 | $294.52 M |
| 03/17/2025 | $2.16 | $2.22 (2.78%) | $2.62 | $2.10 | 724,629 | $315.86 M |
| 03/14/2025 | $2.44 | $2.07 (-15.16%) | $2.72 | $2.06 | 234,800 | $294.79 M |
| 03/13/2025 | $2.71 | $2.49 (-8.12%) | $2.93 | $2.33 | 227,745 | $354.60 M |
| 03/12/2025 | $2.82 | $2.85 (1.06%) | $2.85 | $2.71 | 216,014 | $405.87 M |
| 03/11/2025 | $2.85 | $2.77 (-2.81%) | $2.94 | $2.72 | 159,733 | $394.48 M |
| 03/10/2025 | $3.13 | $2.82 (-9.9%) | $3.13 | $2.80 | 161,700 | $401.60 M |
| 03/07/2025 | $3.11 | $3.11 (0%) | $3.24 | $3.04 | 156,202 | $442.90 M |
| 03/06/2025 | $3.05 | $3.12 (2.3%) | $3.31 | $3.05 | 156,000 | $444.32 M |
| 03/05/2025 | $3.30 | $3.10 (-6.06%) | $3.37 | $3.01 | 284,236 | $441.47 M |
| 03/04/2025 | $3.19 | $3.30 (3.45%) | $3.75 | $3.19 | 612,500 | $469.96 M |
| 03/03/2025 | $3.51 | $2.97 (-15.38%) | $3.59 | $2.97 | 163,335 | $422.96 M |
| 02/28/2025 | $3.78 | $3.43 (-9.26%) | $3.81 | $3.43 | 301,012 | $488.47 M |
| 02/27/2025 | $4.13 | $3.82 (-7.51%) | $4.22 | $3.82 | 154,000 | $544.01 M |
| 02/26/2025 | $4.31 | $4.11 (-4.64%) | $4.35 | $4.10 | 114,700 | $585.31 M |
| 02/25/2025 | $4.20 | $4.28 (1.9%) | $4.36 | $4.16 | 118,700 | $609.52 M |
| 02/24/2025 | $4.28 | $4.16 (-2.8%) | $4.32 | $4.14 | 93,503 | $592.43 M |
| 02/21/2025 | $4.56 | $4.21 (-7.68%) | $4.61 | $4.20 | 125,546 | $599.55 M |
| 02/20/2025 | $4.53 | $4.46 (-1.55%) | $4.53 | $4.35 | 79,725 | $635.15 M |
| 02/19/2025 | $4.62 | $4.53 (-1.95%) | $4.62 | $4.34 | 119,231 | $645.12 M |
| 02/18/2025 | $4.47 | $4.69 (4.92%) | $4.71 | $4.45 | 105,800 | $667.91 M |
| 02/14/2025 | $4.37 | $4.45 (1.83%) | $4.53 | $4.34 | 132,000 | $633.73 M |
| 02/13/2025 | $4.28 | $4.29 (0.23%) | $4.31 | $4.21 | 98,444 | $610.94 M |
| 02/12/2025 | $4.19 | $4.21 (0.48%) | $4.28 | $4.18 | 89,122 | $599.55 M |
| 02/11/2025 | $4.25 | $4.29 (0.94%) | $4.30 | $4.21 | 77,500 | $610.94 M |
| 02/10/2025 | $4.39 | $4.30 (-2.05%) | $4.53 | $4.29 | 96,400 | $612.37 M |
| 02/07/2025 | $4.44 | $4.37 (-1.58%) | $4.50 | $4.29 | 95,746 | $622.34 M |
| 02/06/2025 | $4.30 | $4.39 (2.09%) | $4.41 | $4.22 | 70,331 | $625.18 M |
| 02/05/2025 | $4.37 | $4.29 (-1.83%) | $4.47 | $4.28 | 78,723 | $610.94 M |
| 02/04/2025 | $4.10 | $4.35 (6.1%) | $4.36 | $4.07 | 100,700 | $619.49 M |
| 02/03/2025 | $4.07 | $4.15 (1.97%) | $4.21 | $4.01 | 164,434 | $591.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
