5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-11.83%
3 MONTH PERFORMANCE
-28.02%
6 MONTH PERFORMANCE
-34.07%
YEAR-TO-DATE PERFORMANCE
-10.78%
1 YEAR PERFORMANCE
-63.92%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.67 | $1.49 (-10.78%) | $1.69 | $1.47 | 640.07 K | |
| 01/28/2026 | $1.54 | $1.65 (7.14%) | $2.11 | $1.54 | 8.96 M | $236.16 M |
| 01/27/2026 | $1.45 | $1.43 (-1.38%) | $1.51 | $1.41 | 70.10 K | $204.67 M |
| 01/26/2026 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.44 | 73.69 K | $207.53 M |
| 01/23/2026 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.45 | 104.21 K | $210.40 M |
| 01/22/2026 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.48 | 100.90 K | $217.55 M |
| 01/21/2026 | $1.39 | $1.54 (10.79%) | $1.54 | $1.39 | 187.70 K | $220.41 M |
| 01/20/2026 | $1.41 | $1.37 (-2.84%) | $1.47 | $1.37 | 120.95 K | $196.08 M |
| 01/16/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.43 | 111.74 K | $204.67 M |
| 01/15/2026 | $1.42 | $1.45 (2.11%) | $1.50 | $1.41 | 72.17 K | $207.53 M |
| 01/14/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.41 | 79.60 K | $203.24 M |
| 01/13/2026 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.44 | 112.42 K | $206.10 M |
| 01/12/2026 | $1.48 | $1.52 (2.7%) | $1.54 | $1.48 | 99.40 K | $217.55 M |
| 01/09/2026 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.46 | 149.92 K | $211.69 M |
| 01/08/2026 | $1.53 | $1.58 (3.27%) | $1.62 | $1.52 | 99.10 K | $226.00 M |
| 01/07/2026 | $1.59 | $1.53 (-3.77%) | $1.64 | $1.53 | 155.61 K | $218.84 M |
| 01/06/2026 | $1.64 | $1.59 (-3.05%) | $1.72 | $1.56 | 136.32 K | $227.43 M |
| 01/05/2026 | $1.69 | $1.65 (-2.37%) | $1.78 | $1.64 | 81.23 K | $236.01 M |
| 01/02/2026 | $1.68 | $1.68 (0%) | $1.75 | $1.65 | 140.20 K | $240.30 M |
| 12/31/2025 | $1.65 | $1.67 (1.21%) | $1.68 | $1.63 | 132.90 K | $238.87 M |
| 12/30/2025 | $1.72 | $1.66 (-3.49%) | $1.75 | $1.64 | 172.54 K | $237.44 M |
| 12/29/2025 | $1.83 | $1.69 (-7.65%) | $1.85 | $1.68 | 116.24 K | $241.73 M |
| 12/26/2025 | $1.83 | $1.84 (0.55%) | $1.89 | $1.76 | 142.50 K | $263.19 M |
| 12/24/2025 | $1.79 | $1.83 (2.23%) | $1.86 | $1.78 | 83.90 K | $261.76 M |
| 12/23/2025 | $1.83 | $1.79 (-2.19%) | $1.91 | $1.77 | 85.92 K | $256.03 M |
| 12/22/2025 | $1.86 | $1.86 (0%) | $1.90 | $1.82 | 82.72 K | $266.05 M |
| 12/19/2025 | $1.84 | $1.87 (1.63%) | $1.95 | $1.78 | 324.90 K | $267.48 M |
| 12/18/2025 | $1.93 | $1.85 (-4.15%) | $1.98 | $1.84 | 162.21 K | $264.62 M |
| 12/17/2025 | $1.88 | $1.90 (1.06%) | $1.93 | $1.83 | 121.40 K | $271.77 M |
| 12/16/2025 | $1.88 | $1.88 (0%) | $1.89 | $1.83 | 108.20 K | $268.91 M |
| 12/15/2025 | $1.85 | $1.88 (1.62%) | $1.92 | $1.79 | 114.54 K | $268.91 M |
| 12/12/2025 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.82 | 118.05 K | $260.32 M |
| 12/11/2025 | $1.85 | $1.87 (1.08%) | $1.88 | $1.75 | 129.80 K | $267.48 M |
| 12/10/2025 | $1.78 | $1.83 (2.81%) | $1.89 | $1.76 | 323.24 K | $261.76 M |
| 12/09/2025 | $1.70 | $1.75 (2.94%) | $1.79 | $1.70 | 78.90 K | $250.31 M |
| 12/08/2025 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.64 | 64.10 K | $244.59 M |
| 12/05/2025 | $1.78 | $1.71 (-3.93%) | $1.80 | $1.70 | 161.10 K | $244.59 M |
| 12/04/2025 | $1.73 | $1.77 (2.31%) | $1.80 | $1.71 | 80.00 K | $253.17 M |
| 12/03/2025 | $1.65 | $1.73 (4.85%) | $1.76 | $1.60 | 150.72 K | $247.45 M |
| 12/02/2025 | $1.61 | $1.63 (1.24%) | $1.65 | $1.60 | 82.80 K | $233.15 M |
| 12/01/2025 | $1.59 | $1.61 (1.26%) | $1.68 | $1.59 | 101.75 K | $230.29 M |
| 11/28/2025 | $1.59 | $1.63 (2.52%) | $1.66 | $1.59 | 110.20 K | $233.15 M |
| 11/26/2025 | $1.62 | $1.59 (-1.85%) | $1.71 | $1.58 | 158.80 K | $227.43 M |
| 11/25/2025 | $1.68 | $1.61 (-4.17%) | $1.74 | $1.59 | 123.40 K | $230.29 M |
| 11/24/2025 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.66 | 667.10 K | $238.87 M |
| 11/21/2025 | $1.61 | $1.71 (6.21%) | $1.75 | $1.61 | 239.40 K | $244.59 M |
| 11/20/2025 | $1.81 | $1.61 (-11.05%) | $1.88 | $1.60 | 136.21 K | $230.29 M |
| 11/19/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.56 | 242.80 K | $247.45 M |
| 11/18/2025 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.71 | 176.61 K | $248.88 M |
| 11/17/2025 | $1.89 | $1.77 (-6.35%) | $1.92 | $1.76 | 161.90 K | $253.17 M |
| 11/14/2025 | $1.94 | $1.92 (-1.03%) | $1.97 | $1.88 | 174.62 K | $274.63 M |
| 11/13/2025 | $2.02 | $1.97 (-2.48%) | $2.11 | $1.96 | 125.40 K | $281.78 M |
| 11/12/2025 | $1.97 | $2.06 (4.57%) | $2.07 | $1.93 | 114.30 K | $294.65 M |
| 11/11/2025 | $1.87 | $1.98 (5.88%) | $2.02 | $1.87 | 175.40 K | $283.21 M |
| 11/10/2025 | $1.82 | $1.86 (2.2%) | $1.96 | $1.81 | 165.70 K | $266.05 M |
| 11/07/2025 | $1.68 | $1.78 (5.95%) | $1.84 | $1.64 | 232.60 K | $254.60 M |
| 11/06/2025 | $1.97 | $1.64 (-16.75%) | $1.98 | $1.60 | 320.20 K | $234.58 M |
| 11/05/2025 | $1.86 | $1.95 (4.84%) | $1.97 | $1.86 | 144.75 K | $278.92 M |
| 11/04/2025 | $2.00 | $1.82 (-9%) | $2.08 | $1.76 | 544.00 K | $260.32 M |
| 11/03/2025 | $2.03 | $2.03 (0%) | $2.06 | $2.02 | 41.43 K | $290.36 M |
| 10/31/2025 | $2.00 | $2.03 (1.5%) | $2.06 | $1.99 | 136.11 K | $290.36 M |
| 10/30/2025 | $2.05 | $2.01 (-1.95%) | $2.07 | $2.00 | 66.50 K | $287.50 M |
| 10/29/2025 | $2.09 | $2.07 (-0.96%) | $2.15 | $2.00 | 135.40 K | $296.08 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.
