5 DAY PERFORMANCE
-8.65%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
-27.34%
6 MONTH PERFORMANCE
-28.60%
YEAR-TO-DATE PERFORMANCE
+3.52%
1 YEAR PERFORMANCE
-44.10%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $4.14 | $4.12 (-0.48%) | $4.20 | $4.12 | 15,317 | $589.58 M |
| 01/29/2025 | $4.28 | $4.13 (-3.5%) | $4.28 | $4.05 | 75,450 | $588.16 M |
| 01/28/2025 | $4.40 | $4.31 (-2.05%) | $4.52 | $4.18 | 242,700 | $613.79 M |
| 01/27/2025 | $4.52 | $4.19 (-7.3%) | $4.64 | $4.19 | 209,000 | $596.70 M |
| 01/24/2025 | $4.45 | $4.51 (1.35%) | $4.63 | $4.45 | 151,700 | $642.27 M |
| 01/23/2025 | $4.18 | $4.48 (7.18%) | $4.49 | $4.18 | 123,900 | $638.00 M |
| 01/22/2025 | $4.46 | $4.22 (-5.38%) | $4.54 | $4.21 | 164,915 | $600.97 M |
| 01/21/2025 | $4.36 | $4.49 (2.98%) | $4.54 | $4.32 | 101,907 | $639.43 M |
| 01/17/2025 | $4.24 | $4.27 (0.71%) | $4.29 | $4.16 | 135,800 | $608.09 M |
| 01/16/2025 | $4.16 | $4.18 (0.48%) | $4.23 | $4.08 | 153,737 | $595.28 M |
| 01/15/2025 | $4.11 | $4.16 (1.22%) | $4.24 | $4.11 | 95,820 | $592.43 M |
| 01/14/2025 | $4.01 | $3.97 (-1%) | $4.11 | $3.84 | 120,934 | $565.37 M |
| 01/13/2025 | $4.00 | $3.97 (-0.75%) | $4.11 | $3.97 | 97,832 | $565.37 M |
| 01/10/2025 | $4.19 | $4.12 (-1.67%) | $4.26 | $4.00 | 164,100 | $586.73 M |
| 01/08/2025 | $4.41 | $4.34 (-1.59%) | $4.41 | $4.19 | 107,400 | $618.06 M |
| 01/07/2025 | $4.40 | $4.45 (1.14%) | $4.47 | $4.29 | 135,700 | $633.73 M |
| 01/06/2025 | $4.66 | $4.44 (-4.72%) | $4.77 | $4.40 | 272,900 | $632.30 M |
| 01/03/2025 | $4.42 | $4.94 (11.76%) | $4.96 | $4.31 | 392,776 | $703.51 M |
| 01/02/2025 | $4.21 | $4.34 (3.09%) | $4.61 | $4.17 | 316,700 | $618.06 M |
| 12/31/2024 | $4.11 | $3.98 (-3.16%) | $4.21 | $3.95 | 365,133 | $566.80 M |
| 12/30/2024 | $3.91 | $4.06 (3.84%) | $4.10 | $3.90 | 176,800 | $578.19 M |
| 12/27/2024 | $3.93 | $3.93 (0%) | $4.12 | $3.83 | 137,400 | $559.67 M |
| 12/26/2024 | $3.74 | $3.96 (5.88%) | $3.98 | $3.73 | 95,500 | $563.95 M |
| 12/24/2024 | $3.77 | $3.77 (0%) | $3.80 | $3.72 | 49,706 | $536.89 M |
| 12/23/2024 | $3.81 | $3.78 (-0.79%) | $3.96 | $3.72 | 83,200 | $538.31 M |
| 12/20/2024 | $3.69 | $3.75 (1.63%) | $3.98 | $3.69 | 538,002 | $534.04 M |
| 12/19/2024 | $3.79 | $3.73 (-1.58%) | $3.87 | $3.66 | 177,322 | $531.19 M |
| 12/18/2024 | $4.06 | $3.75 (-7.64%) | $4.08 | $3.72 | 150,170 | $534.04 M |
| 12/17/2024 | $3.90 | $3.95 (1.28%) | $4.00 | $3.86 | 116,202 | $562.52 M |
| 12/16/2024 | $4.01 | $3.94 (-1.75%) | $4.11 | $3.87 | 125,048 | $561.10 M |
| 12/13/2024 | $4.08 | $4.02 (-1.47%) | $4.17 | $4.01 | 69,600 | $572.49 M |
| 12/12/2024 | $4.25 | $4.09 (-3.76%) | $4.25 | $4.06 | 112,200 | $582.46 M |
| 12/11/2024 | $4.08 | $4.27 (4.66%) | $4.35 | $4.03 | 180,300 | $608.09 M |
| 12/10/2024 | $3.97 | $4.05 (2.02%) | $4.06 | $3.80 | 199,800 | $576.76 M |
| 12/09/2024 | $3.98 | $3.91 (-1.76%) | $4.06 | $3.89 | 177,665 | $556.83 M |
| 12/06/2024 | $3.94 | $3.90 (-1.02%) | $4.06 | $3.79 | 141,200 | $555.40 M |
| 12/05/2024 | $4.01 | $3.90 (-2.74%) | $4.07 | $3.85 | 183,109 | $555.40 M |
| 12/04/2024 | $4.11 | $4.00 (-2.68%) | $4.24 | $3.95 | 169,104 | $569.64 M |
| 12/03/2024 | $4.24 | $4.11 (-3.07%) | $4.28 | $4.09 | 195,900 | $585.31 M |
| 12/02/2024 | $4.41 | $4.29 (-2.72%) | $4.41 | $4.21 | 220,100 | $610.94 M |
| 11/29/2024 | $4.49 | $4.42 (-1.56%) | $4.49 | $4.37 | 73,221 | $629.46 M |
| 11/27/2024 | $4.38 | $4.43 (1.14%) | $4.45 | $4.37 | 110,400 | $630.88 M |
| 11/26/2024 | $4.49 | $4.30 (-4.23%) | $4.49 | $4.23 | 148,723 | $612.37 M |
| 11/25/2024 | $4.53 | $4.49 (-0.88%) | $4.59 | $4.45 | 205,700 | $639.43 M |
| 11/22/2024 | $4.50 | $4.46 (-0.89%) | $4.52 | $4.27 | 190,746 | $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 |
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.
