-
5 DAY PERFORMANCE
+10.15% -
1 MONTH PERFORMANCE
-18.50% -
3 MONTH PERFORMANCE
+0.68% -
6 MONTH PERFORMANCE
-12.23% -
YEAR-TO-DATE PERFORMANCE
-50.06% -
1 YEAR PERFORMANCE
-51.10%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.50 | $4.46 (-0.89%) | $4.52 | $4.27 | 190,730 | $635.15 M |
| 11/21/2024 | $4.01 | $4.43 (10.47%) | $4.48 | $3.97 | 559,100 | $630.88 M |
| 11/20/2024 | $4.04 | $3.97 (-1.73%) | $4.04 | $3.82 | 155,300 | $565.37 M |
| 11/19/2024 | $4.12 | $4.04 (-1.94%) | $4.12 | $3.95 | 149,800 | $575.34 M |
| 11/18/2024 | $4.07 | $4.04 (-0.74%) | $4.12 | $3.98 | 156,600 | $575.34 M |
| 11/15/2024 | $4.37 | $4.12 (-5.72%) | $4.38 | $4.09 | 214,700 | $586.73 M |
| 11/14/2024 | $4.32 | $4.31 (-0.23%) | $4.45 | $4.11 | 455,400 | $613.79 M |
| 11/13/2024 | $5.50 | $4.11 (-25.27%) | $5.78 | $4.00 | 807,300 | $585.31 M |
| 11/12/2024 | $5.29 | $5.19 (-1.89%) | $5.29 | $5.05 | 234,300 | $739.11 M |
| 11/11/2024 | $5.38 | $5.29 (-1.67%) | $5.38 | $4.90 | 250,700 | $753.35 M |
| 11/08/2024 | $5.74 | $5.39 (-6.1%) | $5.74 | $5.35 | 177,500 | $765.76 M |
| 11/07/2024 | $5.80 | $5.74 (-1.03%) | $5.84 | $5.58 | 234,231 | $815.48 M |
| 11/06/2024 | $5.50 | $6.03 (9.64%) | $6.04 | $5.17 | 430,066 | $856.68 M |
| 11/05/2024 | $5.62 | $5.79 (3.02%) | $5.81 | $5.61 | 203,033 | $822.58 M |
| 11/04/2024 | $5.52 | $5.61 (1.63%) | $5.74 | $5.52 | 104,100 | $797.01 M |
| 11/01/2024 | $5.60 | $5.53 (-1.25%) | $5.61 | $5.47 | 109,943 | $785.65 M |
| 10/31/2024 | $5.67 | $5.53 (-2.47%) | $5.73 | $5.41 | 219,200 | $785.65 M |
| 10/30/2024 | $5.69 | $5.67 (-0.35%) | $5.79 | $5.64 | 64,400 | $805.54 M |
| 10/29/2024 | $5.72 | $5.70 (-0.35%) | $5.82 | $5.61 | 106,035 | $809.80 M |
| 10/28/2024 | $5.59 | $5.75 (2.86%) | $5.83 | $5.56 | 118,400 | $816.90 M |
| 10/25/2024 | $5.71 | $5.52 (-3.33%) | $5.79 | $5.43 | 109,909 | $784.22 M |
| 10/24/2024 | $5.52 | $5.66 (2.54%) | $5.72 | $5.51 | 163,834 | $804.11 M |
| 10/23/2024 | $5.52 | $5.46 (-1.09%) | $5.52 | $5.32 | 116,924 | $775.70 M |
| 10/22/2024 | $5.48 | $5.55 (1.28%) | $5.60 | $5.48 | 87,400 | $788.49 M |
| 10/21/2024 | $5.60 | $5.51 (-1.61%) | $5.65 | $5.45 | 85,602 | $782.80 M |
| 10/18/2024 | $5.54 | $5.58 (0.72%) | $5.66 | $5.53 | 120,800 | $792.75 M |
| 10/17/2024 | $5.69 | $5.52 (-2.99%) | $5.70 | $5.37 | 142,522 | $784.22 M |
| 10/16/2024 | $5.71 | $5.67 (-0.7%) | $5.71 | $5.52 | 163,902 | $805.54 M |
| 10/15/2024 | $5.62 | $5.63 (0.18%) | $5.83 | $5.60 | 185,100 | $799.85 M |
| 10/14/2024 | $5.75 | $5.67 (-1.39%) | $5.78 | $5.59 | 89,941 | $805.54 M |
| 10/11/2024 | $5.58 | $5.75 (3.05%) | $5.77 | $5.48 | 166,200 | $816.90 M |
| 10/10/2024 | $5.55 | $5.62 (1.26%) | $5.69 | $5.52 | 158,000 | $798.43 M |
| 10/09/2024 | $5.38 | $5.57 (3.53%) | $5.66 | $5.38 | 130,731 | $791.33 M |
| 10/08/2024 | $5.60 | $5.42 (-3.21%) | $5.60 | $5.36 | 102,744 | $770.02 M |
| 10/07/2024 | $5.36 | $5.56 (3.73%) | $5.60 | $5.36 | 122,801 | $789.91 M |
| 10/04/2024 | $5.45 | $5.41 (-0.73%) | $5.50 | $5.36 | 136,500 | $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 |