MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNTK — Montauk Renewables, Inc. Common Stock
NasdaqMontauk Renewables, Inc. Common Stock
$2.66
-0.25(-8.59%)
- O
- 2.94
- H
- 2.98
- L
- 2.61
- V
- 1.4M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$2.66
Period Return+14.16%
Period High$3.28
Period Low$1.07
Avg Daily Volume278.8K
Total Trading Days365
MNTK — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.94 | $2.98 | $2.61 | $2.66 | $-0.25 | -8.59% | 1,399,590 | $2.79 | $2.61 $2.98 |
| Oct 5, 2026 | $2.88 | $3.28 | $2.86 | $2.91 | +$0.04 | +1.39% | 1,811,718 | $3.04 | $2.86 $3.28 |
| Oct 2, 2026 | $2.81 | $2.91 | $2.79 | $2.87 | +$0.08 | +2.87% | 515,914 | $2.87 | $2.79 $2.91 |
| Oct 1, 2026 | $2.75 | $2.84 | $2.67 | $2.79 | +$0.06 | +2.20% | 524,195 | $2.78 | $2.67 $2.84 |
| Sep 30, 2026 | $2.94 | $2.95 | $2.69 | $2.73 | $-0.21 | -7.14% | 926,156 | $2.79 | $2.69 $2.95 |
| Sep 29, 2026 | $2.84 | $3.05 | $2.80 | $2.94 | +$0.14 | +5.00% | 776,109 | $2.92 | $2.80 $3.05 |
| Sep 28, 2026 | $2.92 | $2.92 | $2.72 | $2.80 | $-0.13 | -4.44% | 1,155,827 | $2.82 | $2.72 $2.92 |
| Sep 25, 2026 | $2.89 | $3.04 | $2.64 | $2.93 | +$0.05 | +1.74% | 1,945,724 | $2.88 | $2.64 $3.04 |
| Sep 24, 2026 | $2.29 | $2.97 | $2.26 | $2.88 | +$0.61 | +26.59% | 3,467,478 | $2.76 | $2.26 $2.97 |
| Sep 23, 2026 | $2.60 | $2.60 | $2.27 | $2.28 | $-0.33 | -12.50% | 531,278 | $2.39 | $2.27 $2.60 |
| Sep 22, 2026 | $2.35 | $2.62 | $2.30 | $2.60 | +$0.27 | +11.59% | 583,864 | $2.52 | $2.30 $2.62 |
| Sep 21, 2026 | $2.22 | $2.39 | $2.22 | $2.33 | +$0.08 | +3.56% | 270,461 | $2.31 | $2.22 $2.39 |
| Sep 18, 2026 | $2.20 | $2.29 | $2.16 | $2.25 | +$0.05 | +2.27% | 801,695 | $2.24 | $2.16 $2.29 |
| Sep 17, 2026 | $2.25 | $2.28 | $2.18 | $2.20 | $-0.05 | -2.22% | 237,315 | $2.21 | $2.18 $2.28 |
| Sep 16, 2026 | $2.23 | $2.39 | $2.23 | $2.25 | $-0.04 | -1.75% | 256,053 | $2.30 | $2.23 $2.39 |
| Sep 15, 2026 | $2.22 | $2.44 | $2.18 | $2.29 | +$0.08 | +3.39% | 539,564 | $2.32 | $2.18 $2.44 |
| Sep 14, 2026 | $2.65 | $2.65 | $2.21 | $2.22 | $-0.43 | -16.10% | 750,663 | $2.34 | $2.21 $2.65 |
| Sep 11, 2026 | $2.60 | $2.73 | $2.50 | $2.64 | +$0.09 | +3.53% | 461,425 | $2.62 | $2.50 $2.73 |
| Sep 10, 2026 | $2.46 | $2.56 | $2.43 | $2.55 | +$0.09 | +3.66% | 299,046 | $2.50 | $2.43 $2.56 |
| Sep 9, 2026 | $2.50 | $2.60 | $2.42 | $2.46 | $-0.04 | -1.60% | 441,193 | $2.48 | $2.42 $2.60 |
| Sep 8, 2026 | $2.21 | $2.50 | $2.17 | $2.50 | +$0.27 | +12.11% | 705,293 | $2.34 | $2.17 $2.50 |
| Sep 4, 2026 | $2.25 | $2.30 | $2.21 | $2.23 | $-0.02 | -0.89% | 305,928 | $2.26 | $2.21 $2.30 |
| Sep 3, 2026 | $2.13 | $2.25 | $2.08 | $2.25 | +$0.12 | +5.63% | 446,342 | $2.19 | $2.08 $2.25 |
| Sep 2, 2026 | $1.84 | $2.16 | $1.79 | $2.13 | +$0.37 | +21.02% | 1,354,077 | $2.09 | $1.79 $2.16 |
| Sep 1, 2026 | $1.72 | $1.82 | $1.72 | $1.76 | +$0.04 | +2.33% | 107,431 | $1.76 | $1.72 $1.82 |
| Aug 31, 2026 | $1.76 | $1.76 | $1.72 | $1.72 | $-0.05 | -2.82% | 132,582 | $1.73 | $1.72 $1.76 |
| Aug 28, 2026 | $1.81 | $1.86 | $1.75 | $1.77 | $-0.03 | -1.67% | 61,772 | $1.78 | $1.75 $1.86 |
| Aug 27, 2026 | $1.77 | $1.83 | $1.77 | $1.80 | +$0.02 | +1.12% | 96,094 | $1.80 | $1.77 $1.83 |
| Aug 26, 2026 | $1.82 | $1.82 | $1.77 | $1.78 | $-0.04 | -2.20% | 71,774 | $1.79 | $1.77 $1.82 |
| Aug 25, 2026 | $1.83 | $1.86 | $1.74 | $1.82 | $-0.04 | -2.15% | 76,395 | $1.81 | $1.74 $1.86 |