5 DAY PERFORMANCE
+42.77%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
+8.56%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+11.56%
1 YEAR PERFORMANCE
-2.42%
Montauk Renewables, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.82 | $2.85 (1.06%) | $2.85 | $2.71 | 169,716 | $389.49 M |
| 03/11/2025 | $2.85 | $2.77 (-2.81%) | $2.94 | $2.72 | 159,733 | $394.48 M |
| 03/10/2025 | $3.13 | $2.82 (-9.9%) | $3.13 | $2.80 | 161,700 | $401.60 M |
| 03/07/2025 | $3.11 | $3.11 (0%) | $3.24 | $3.04 | 156,202 | $442.90 M |
| 03/06/2025 | $3.05 | $3.12 (2.3%) | $3.31 | $3.05 | 156,000 | $444.32 M |
| 03/05/2025 | $3.30 | $3.10 (-6.06%) | $3.37 | $3.01 | 284,236 | $441.47 M |
| 03/04/2025 | $3.19 | $3.30 (3.45%) | $3.75 | $3.19 | 612,500 | $469.96 M |
| 03/03/2025 | $3.51 | $2.97 (-15.38%) | $3.59 | $2.97 | 163,335 | $422.96 M |
| 02/28/2025 | $3.78 | $3.43 (-9.26%) | $3.81 | $3.43 | 301,012 | $488.47 M |
| 02/27/2025 | $4.13 | $3.82 (-7.51%) | $4.22 | $3.82 | 154,000 | $544.01 M |
| 02/26/2025 | $4.31 | $4.11 (-4.64%) | $4.35 | $4.10 | 114,700 | $585.31 M |
| 02/25/2025 | $4.20 | $4.28 (1.9%) | $4.36 | $4.16 | 118,700 | $609.52 M |
| 02/24/2025 | $4.28 | $4.16 (-2.8%) | $4.32 | $4.14 | 93,503 | $592.43 M |
| 02/21/2025 | $4.56 | $4.21 (-7.68%) | $4.61 | $4.20 | 125,546 | $599.55 M |
| 02/20/2025 | $4.53 | $4.46 (-1.55%) | $4.53 | $4.35 | 79,725 | $635.15 M |
| 02/19/2025 | $4.62 | $4.53 (-1.95%) | $4.62 | $4.34 | 119,231 | $645.12 M |
| 02/18/2025 | $4.47 | $4.69 (4.92%) | $4.71 | $4.45 | 105,800 | $667.91 M |
| 02/14/2025 | $4.37 | $4.45 (1.83%) | $4.53 | $4.34 | 132,000 | $633.73 M |
| 02/13/2025 | $4.28 | $4.29 (0.23%) | $4.31 | $4.21 | 98,444 | $610.94 M |
| 02/12/2025 | $4.19 | $4.21 (0.48%) | $4.28 | $4.18 | 89,122 | $599.55 M |
| 02/11/2025 | $4.25 | $4.29 (0.94%) | $4.30 | $4.21 | 77,500 | $610.94 M |
| 02/10/2025 | $4.39 | $4.30 (-2.05%) | $4.53 | $4.29 | 96,400 | $612.37 M |
| 02/07/2025 | $4.44 | $4.37 (-1.58%) | $4.50 | $4.29 | 95,746 | $622.34 M |
| 02/06/2025 | $4.30 | $4.39 (2.09%) | $4.41 | $4.22 | 70,331 | $625.18 M |
| 02/05/2025 | $4.37 | $4.29 (-1.83%) | $4.47 | $4.28 | 78,723 | $610.94 M |
| 02/04/2025 | $4.10 | $4.35 (6.1%) | $4.36 | $4.07 | 100,700 | $619.49 M |
| 02/03/2025 | $4.07 | $4.15 (1.97%) | $4.21 | $4.01 | 164,434 | $591.01 M |
| 01/31/2025 | $4.25 | $4.18 (-1.65%) | $4.30 | $4.12 | 132,700 | $595.28 M |
| 01/30/2025 | $4.14 | $4.27 (3.14%) | $4.34 | $4.12 | 87,838 | $608.09 M |
| 01/29/2025 | $4.28 | $4.13 (-3.5%) | $4.28 | $4.05 | 75,500 | $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 |
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.
