Montauk Renewables Inc (NQ: MNTK )

5.600 +0.150 (+2.75%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.580 5.670 5.400 5.450 152,780 -0.12(-2.15%)
Jul 18, 2024 5.780 5.950 5.550 5.570 204,049 -0.21(-3.63%)
Jul 17, 2024 5.830 6.030 5.670 5.780 254,336 -0.17(-2.86%)
Jul 16, 2024 5.680 5.960 5.600 5.950 219,194 +0.37(+6.63%)
Jul 15, 2024 5.730 5.730 5.490 5.580 253,379 -0.08(-1.41%)
Jul 12, 2024 5.720 5.810 5.580 5.660 178,702 -0.06(-1.05%)
Jul 11, 2024 5.680 5.740 5.530 5.720 232,148 +0.28(+5.15%)
Jul 10, 2024 5.220 5.470 5.220 5.440 232,718 +0.25(+4.82%)
Jul 09, 2024 5.300 5.470 5.110 5.190 355,077 -0.09(-1.70%)
Jul 08, 2024 5.320 5.470 5.166 5.280 262,491 +0.13(+2.52%)
Jul 05, 2024 5.340 5.390 5.140 5.150 246,981 -0.22(-4.10%)
Jul 03, 2024 5.230 5.508 5.190 5.370 103,600 +0.19(+3.67%)
Jul 02, 2024 5.350 5.400 5.130 5.180 220,855 -0.14(-2.63%)
Jul 01, 2024 5.720 5.970 5.280 5.320 507,025 -0.38(-6.67%)
Jun 28, 2024 5.750 6.220 5.530 5.700 984,609 -0.02(-0.35%)
Jun 27, 2024 5.570 5.730 5.515 5.720 221,073 +0.18(+3.25%)
Jun 26, 2024 5.440 5.645 5.440 5.540 263,785 +0.05(+0.91%)
Jun 25, 2024 5.420 5.530 5.330 5.490 218,186 +0.05(+0.92%)
Jun 24, 2024 5.480 5.520 5.375 5.440 171,410 -0.05(-0.91%)
Jun 21, 2024 5.160 5.500 5.160 5.490 675,921 +0.38(+7.44%)
Jun 20, 2024 5.150 5.280 5.080 5.110 170,959 -0.06(-1.16%)
Jun 18, 2024 5.050 5.170 5.030 5.170 221,723 +0.13(+2.58%)
Jun 17, 2024 5.040 5.080 4.930 5.040 205,809 -0.04(-0.79%)
Jun 14, 2024 5.140 5.230 5.045 5.080 230,923 -0.11(-2.12%)
Jun 13, 2024 5.350 5.410 5.130 5.190 131,357 -0.15(-2.81%)
Jun 12, 2024 5.690 5.690 5.335 5.340 206,462 -0.12(-2.20%)
Jun 11, 2024 5.360 5.495 5.285 5.460 204,868 +0.05(+0.92%)
Jun 10, 2024 5.200 5.560 5.180 5.410 291,609 +0.17(+3.24%)
Jun 07, 2024 5.300 5.450 5.230 5.240 180,133 -0.17(-3.14%)
Jun 06, 2024 5.320 5.425 5.240 5.410 144,523 +0.06(+1.12%)
Jun 05, 2024 5.200 5.370 5.190 5.350 149,785 +0.14(+2.69%)
Jun 04, 2024 5.180 5.360 5.090 5.210 197,463 -0.07(-1.33%)
Jun 03, 2024 5.470 5.635 5.250 5.280 369,039 -0.08(-1.49%)
May 31, 2024 5.400 5.560 5.310 5.360 301,505 +0.01(+0.19%)
May 30, 2024 5.180 5.400 5.155 5.350 201,819 +0.24(+4.70%)
May 29, 2024 5.190 5.190 4.960 5.110 263,376 -0.20(-3.77%)
May 28, 2024 5.260 5.330 5.180 5.310 297,813 +0.14(+2.71%)
May 24, 2024 5.100 5.200 5.020 5.170 165,502 +0.10(+1.97%)
May 23, 2024 5.030 5.085 4.890 5.070 254,536 +0.04(+0.80%)
May 22, 2024 4.930 5.080 4.890 5.030 199,651 +0.03(+0.60%)
May 21, 2024 4.860 5.070 4.840 5.000 260,797 +0.13(+2.77%)
May 20, 2024 4.880 4.990 4.770 4.865 225,104 -0.01(-0.31%)
May 17, 2024 4.900 4.980 4.840 4.880 174,507 -0.01(-0.20%)
May 16, 2024 4.770 4.900 4.760 4.890 232,840 +0.10(+2.09%)
May 15, 2024 4.900 4.950 4.710 4.790 410,635 -0.02(-0.42%)
May 14, 2024 4.750 4.940 4.680 4.810 370,260 +0.13(+2.78%)
May 13, 2024 4.710 4.960 4.660 4.680 356,645 +0.01(+0.21%)
May 10, 2024 4.390 4.819 4.330 4.670 562,756 +0.47(+11.19%)
May 09, 2024 4.080 4.240 4.030 4.200 315,569 +0.14(+3.45%)
May 08, 2024 4.050 4.220 4.030 4.060 322,664 -0.05(-1.22%)
May 07, 2024 3.950 4.140 3.950 4.110 364,193 +0.18(+4.58%)
May 06, 2024 4.010 4.060 3.920 3.930 136,663 -0.05(-1.26%)
May 03, 2024 3.860 4.000 3.810 3.980 189,220 +0.22(+5.85%)
May 02, 2024 3.730 3.800 3.680 3.760 138,399 +0.07(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.