-
5 DAY PERFORMANCE
+4.65% -
1 MONTH PERFORMANCE
+22.45% -
3 MONTH PERFORMANCE
+4.85% -
6 MONTH PERFORMANCE
+24.14% -
YEAR-TO-DATE PERFORMANCE
-39.39% -
1 YEAR PERFORMANCE
-43.46%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.45 | $5.41 (-0.73%) | $5.50 | $5.36 | 134,709 | $768.60 M |
| 10/03/2024 | $5.21 | $5.36 (2.88%) | $5.41 | $5.21 | 137,900 | $761.49 M |
| 10/02/2024 | $5.15 | $5.24 (1.75%) | $5.32 | $5.15 | 124,501 | $744.45 M |
| 10/01/2024 | $5.20 | $5.16 (-0.77%) | $5.27 | $5.09 | 158,409 | $733.08 M |
| 09/30/2024 | $5.32 | $5.21 (-2.07%) | $5.46 | $5.13 | 208,600 | $740.18 M |
| 09/27/2024 | $5.21 | $5.31 (1.92%) | $5.41 | $5.20 | 158,079 | $754.39 M |
| 09/26/2024 | $4.91 | $5.07 (3.26%) | $5.12 | $4.75 | 154,928 | $720.29 M |
| 09/25/2024 | $4.81 | $4.88 (1.46%) | $4.92 | $4.76 | 195,900 | $693.30 M |
| 09/24/2024 | $4.87 | $4.84 (-0.62%) | $4.92 | $4.75 | 112,549 | $687.62 M |
| 09/23/2024 | $4.97 | $4.80 (-3.42%) | $5.01 | $4.74 | 116,800 | $681.93 M |
| 09/20/2024 | $5.06 | $4.95 (-2.17%) | $5.11 | $4.93 | 533,506 | $703.25 M |
| 09/19/2024 | $4.96 | $5.02 (1.21%) | $5.03 | $4.85 | 187,000 | $713.19 M |
| 09/18/2024 | $4.65 | $4.80 (3.23%) | $4.99 | $4.65 | 186,800 | $681.93 M |
| 09/17/2024 | $4.55 | $4.67 (2.64%) | $4.79 | $4.51 | 199,141 | $663.47 M |
| 09/16/2024 | $4.51 | $4.51 (0%) | $4.62 | $4.47 | 207,600 | $640.73 M |
| 09/13/2024 | $4.45 | $4.48 (0.67%) | $4.54 | $4.40 | 146,100 | $636.47 M |
| 09/12/2024 | $4.39 | $4.38 (-0.23%) | $4.47 | $4.29 | 151,100 | $622.27 M |
| 09/11/2024 | $4.26 | $4.38 (2.82%) | $4.38 | $4.22 | 171,420 | $622.27 M |
| 09/10/2024 | $4.20 | $4.25 (1.19%) | $4.37 | $4.07 | 189,346 | $603.80 M |
| 09/09/2024 | $4.46 | $4.18 (-6.28%) | $4.46 | $4.17 | 209,824 | $593.85 M |
| 09/06/2024 | $4.49 | $4.41 (-1.78%) | $4.49 | $4.34 | 288,104 | $626.53 M |
| 09/05/2024 | $4.43 | $4.45 (0.45%) | $4.53 | $4.30 | 231,724 | $632.21 M |
| 09/04/2024 | $4.36 | $4.39 (0.69%) | $4.69 | $4.28 | 334,100 | $623.69 M |
| 09/03/2024 | $4.58 | $4.32 (-5.68%) | $4.81 | $4.31 | 480,200 | $613.74 M |
| 08/30/2024 | $4.63 | $4.69 (1.3%) | $4.88 | $4.62 | 235,338 | $666.31 M |
| 08/29/2024 | $4.48 | $4.62 (3.12%) | $4.69 | $4.43 | 126,713 | $656.36 M |
| 08/28/2024 | $4.51 | $4.41 (-2.22%) | $4.58 | $4.39 | 174,700 | $626.53 M |
| 08/27/2024 | $4.58 | $4.52 (-1.31%) | $4.68 | $4.52 | 184,000 | $642.16 M |
| 08/26/2024 | $4.42 | $4.63 (4.75%) | $4.64 | $4.42 | 185,329 | $657.78 M |
| 08/23/2024 | $4.38 | $4.42 (0.91%) | $4.57 | $4.37 | 204,600 | $627.95 M |
| 08/22/2024 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.20 | 220,600 | $610.90 M |
| 08/21/2024 | $4.38 | $4.39 (0.23%) | $4.48 | $4.37 | 187,917 | $623.69 M |
| 08/20/2024 | $4.66 | $4.35 (-6.65%) | $4.66 | $4.33 | 202,117 | $618.00 M |
| 08/19/2024 | $4.44 | $4.57 (2.93%) | $4.58 | $4.41 | 140,900 | $649.26 M |
| 08/16/2024 | $4.54 | $4.39 (-3.3%) | $4.62 | $4.37 | 190,334 | $623.69 M |
| 08/15/2024 | $4.45 | $4.47 (0.45%) | $4.60 | $4.39 | 234,000 | $635.05 M |
| 08/14/2024 | $4.39 | $4.29 (-2.28%) | $4.64 | $4.28 | 281,100 | $609.48 M |
| 08/13/2024 | $4.55 | $4.37 (-3.96%) | $4.68 | $4.27 | 448,069 | $620.84 M |
| 08/12/2024 | $4.23 | $4.37 (3.31%) | $5.04 | $4.23 | 650,847 | $620.84 M |
| 08/09/2024 | $5.23 | $4.28 (-18.16%) | $5.23 | $4.27 | 353,938 | $608.06 M |
| 08/08/2024 | $5.28 | $5.35 (1.33%) | $5.48 | $5.27 | 139,600 | $760.07 M |
| 08/07/2024 | $5.38 | $5.23 (-2.79%) | $5.44 | $5.17 | 203,100 | $743.02 M |
| 08/06/2024 | $5.35 | $5.20 (-2.8%) | $5.40 | $5.06 | 165,113 | $738.76 M |
| 08/05/2024 | $5.36 | $5.34 (-0.37%) | $5.52 | $5.22 | 243,400 | $758.65 M |
| 08/02/2024 | $5.56 | $5.68 (2.16%) | $5.86 | $5.53 | 212,738 | $806.48 M |
| 08/01/2024 | $5.98 | $5.79 (-3.18%) | $6.00 | $5.64 | 236,100 | $822.10 M |
| 07/31/2024 | $5.82 | $5.94 (2.06%) | $6.13 | $5.76 | 216,100 | $843.40 M |
| 07/30/2024 | $5.69 | $5.77 (1.41%) | $5.83 | $5.59 | 144,732 | $819.26 M |
| 07/29/2024 | $5.71 | $5.66 (-0.88%) | $5.78 | $5.56 | 124,800 | $803.64 M |
| 07/26/2024 | $5.97 | $5.72 (-4.19%) | $6.11 | $5.70 | 341,332 | $812.16 M |
| 07/25/2024 | $5.85 | $5.86 (0.17%) | $5.99 | $5.80 | 166,344 | $832.04 M |
| 07/24/2024 | $5.78 | $5.80 (0.35%) | $5.92 | $5.70 | 170,100 | $823.52 M |
| 07/23/2024 | $5.53 | $5.79 (4.7%) | $5.81 | $5.51 | 176,418 | $822.10 M |
| 07/22/2024 | $5.46 | $5.56 (1.83%) | $5.60 | $5.37 | 151,100 | $789.44 M |
| 07/19/2024 | $5.58 | $5.45 (-2.33%) | $5.67 | $5.40 | 152,780 | $773.82 M |
| 07/18/2024 | $5.78 | $5.57 (-3.63%) | $5.95 | $5.55 | 204,049 | $790.86 M |
| 07/17/2024 | $5.83 | $5.78 (-0.86%) | $6.03 | $5.67 | 254,336 | $820.68 M |
| 07/16/2024 | $5.68 | $5.95 (4.75%) | $5.96 | $5.60 | 219,197 | $844.82 M |
| 07/15/2024 | $5.73 | $5.58 (-2.62%) | $5.73 | $5.49 | 253,379 | $792.28 M |
| 07/12/2024 | $5.72 | $5.66 (-1.05%) | $5.81 | $5.58 | 178,702 | $803.64 M |
| 07/11/2024 | $5.68 | $5.72 (0.7%) | $5.74 | $5.53 | 232,148 | $812.16 M |
| 07/10/2024 | $5.22 | $5.44 (4.21%) | $5.47 | $5.22 | 232,918 | $772.40 M |
| 07/09/2024 | $5.30 | $5.19 (-2.08%) | $5.47 | $5.11 | 355,077 | $736.91 M |
| 07/08/2024 | $5.32 | $5.28 (-0.75%) | $5.47 | $5.17 | 262,501 | $749.69 M |