Montauk Renewables Inc (MNTK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.50896057348 | 5.58 | 6.105 | 5.37 | 163476 | 5.70031496 | CS |
| 4 | 0 | 0 | 5.72 | 6.105 | 5.11 | 227093 | 5.50099584 | CS |
| 12 | 1.86 | 48.1865284974 | 3.86 | 6.105 | 3.8101 | 247443 | 5.15346712 | CS |
| 26 | -1.95 | -25.4237288136 | 7.67 | 7.75 | 3.38 | 334664 | 4.94914509 | CS |
| 52 | -3.29 | -36.5149833518 | 9.01 | 10.95 | 3.38 | 281404 | 6.64246793 | CS |
| 156 | -1.11 | -16.2518301611 | 6.83 | 20.78 | 3.38 | 295301 | 10.17946235 | CS |
| 260 | -7.28 | -56 | 13 | 20.78 | 3.38 | 270390 | 10.24003784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 5.72 | -0.14 | -2.39 | 5.97 | 6.105 | 5.7 | 341332 |
| 1721946900 | 5.86 | 0.06 | 1.03 | 5.85 | 5.985 | 5.8 | 167012 |
| 1721860500 | 5.8 | 0.01 | 0.17 | 5.78 | 5.92 | 5.7 | 170069 |
| 1721774100 | 5.79 | 0.23 | 4.14 | 5.53 | 5.8099999 | 5.505 | 176418 |
| 1721687700 | 5.5599999 | 0.11 | 2.02 | 5.46 | 5.6 | 5.37 | 151100 |
| 1721428500 | 5.45 | -0.12 | -2.15 | 5.58 | 5.67 | 5.4 | 152780 |
| 1721342100 | 5.57 | -0.21 | -3.63 | 5.78 | 5.95 | 5.55 | 204049 |
| 1721255700 | 5.78 | -0.17 | -2.86 | 5.83 | 6.03 | 5.67 | 254336 |
| 1721169300 | 5.95 | 0.37 | 6.63 | 5.68 | 5.96 | 5.6 | 218959 |
| 1721082900 | 5.58 | -0.08 | -1.41 | 5.73 | 5.73 | 5.49 | 253377 |
| 1720823700 | 5.66 | -0.06 | -1.05 | 5.72 | 5.8099999 | 5.58 | 178702 |
| 1720737300 | 5.72 | 0.28 | 5.15 | 5.68 | 5.74 | 5.53 | 232148 |
| 1720650900 | 5.44 | 0.25 | 4.82 | 5.22 | 5.4701 | 5.22 | 232718 |
| 1720564500 | 5.19 | -0.09 | -1.70 | 5.3 | 5.47 | 5.11 | 355052 |
| 1720478100 | 5.28 | 0.13 | 2.52 | 5.32 | 5.47 | 5.166 | 262491 |
| 1720218900 | 5.15 | -0.22 | -4.10 | 5.34 | 5.39 | 5.14 | 246981 |
| 1720040640 | 5.37 | 0.19 | 3.67 | 5.23 | 5.508 | 5.19 | 103600 |
| 1719959700 | 5.18 | -0.14 | -2.63 | 5.35 | 5.4 | 5.13 | 220855 |
| 1719873300 | 5.32 | -0.4 | -6.99 | 5.72 | 5.97 | 5.28 | 507025 |
| 1719614100 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1719527700 | 5.72 | 0.18 | 3.25 | 5.57 | 5.73 | 5.515 | 221073 |
| 1719441300 | 5.54 | 0.05 | 0.91 | 5.44 | 5.6449999 | 5.44 | 263785 |
| 1719354900 | 5.49 | 0.05 | 0.92 | 5.42 | 5.53 | 5.33 | 218186 |
| 1719268500 | 5.44 | -0.05 | -0.91 | 5.48 | 5.5199999 | 5.375 | 171410 |
| 1719009300 | 5.49 | 0.38 | 7.44 | 5.16 | 5.5 | 5.16 | 675921 |
| 1718922900 | 5.11 | -0.06 | -1.16 | 5.15 | 5.28 | 5.08 | 170959 |
| 1718750100 | 5.17 | 0.13 | 2.58 | 5.05 | 5.17 | 5.03 | 221723 |
| 1718663700 | 5.04 | -0.04 | -0.79 | 5.04 | 5.08 | 4.93 | 205809 |
| 1718404500 | 5.08 | -0.11 | -2.12 | 5.14 | 5.23 | 5.045 | 230923 |
| 1718318100 | 5.19 | -0.15 | -2.81 | 5.35 | 5.41 | 5.13 | 131357 |
| 1718231700 | 5.34 | -0.12 | -2.20 | 5.69 | 5.69 | 5.335 | 206462 |
| 1718145300 | 5.46 | 0.05 | 0.92 | 5.36 | 5.495 | 5.285 | 204868 |
| 1718058900 | 5.41 | 0.17 | 3.24 | 5.2 | 5.5599999 | 5.18 | 291609 |
| 1717799700 | 5.24 | -0.17 | -3.14 | 5.3 | 5.45 | 5.23 | 180123 |
| 1717713300 | 5.41 | 0.06 | 1.12 | 5.32 | 5.425 | 5.24 | 144523 |
| 1717626900 | 5.35 | 0.14 | 2.69 | 5.2 | 5.37 | 5.19 | 149785 |
| 1717540500 | 5.21 | -0.07 | -1.33 | 5.18 | 5.36 | 5.09 | 197463 |
| 1717454100 | 5.28 | -0.08 | -1.49 | 5.47 | 5.635 | 5.25 | 369039 |
| 1717194900 | 5.36 | 0.01 | 0.19 | 5.4 | 5.5599999 | 5.3099999 | 301505 |
| 1717108500 | 5.35 | 0.24 | 4.70 | 5.18 | 5.4 | 5.155 | 201819 |
| 1717022100 | 5.11 | -0.2 | -3.77 | 5.19 | 5.19 | 4.96 | 263376 |
| 1716935700 | 5.3099999 | 0.14 | 2.71 | 5.26 | 5.33 | 5.19 | 206041 |
| 1716590100 | 5.17 | 0.1 | 1.97 | 5.1 | 5.2 | 5.0199999 | 165502 |
| 1716503700 | 5.07 | 0.04 | 0.80 | 5.03 | 5.085 | 4.89 | 254536 |
| 1716417300 | 5.03 | 0.03 | 0.60 | 4.93 | 5.08 | 4.89 | 199651 |
| 1716330900 | 5 | 0.14 | 2.77 | 4.86 | 5.07 | 4.84 | 260797 |
| 1716244500 | 4.865 | -0.02 | -0.31 | 4.88 | 4.99 | 4.7699999 | 225104 |
| 1715985300 | 4.88 | -0.01 | -0.20 | 4.9 | 4.98 | 4.84 | 174507 |
| 1715898900 | 4.89 | 0.1 | 2.09 | 4.7699999 | 4.9 | 4.76 | 232840 |
| 1715812500 | 4.79 | -0.02 | -0.42 | 4.9 | 4.95 | 4.71 | 410635 |
| 1715726100 | 4.8099999 | 0.13 | 2.78 | 4.75 | 4.94 | 4.68 | 370260 |
| 1715639700 | 4.68 | 0.01 | 0.21 | 4.67 | 4.96 | 4.66 | 356645 |
| 1715380500 | 4.67 | 0.47 | 11.19 | 4.39 | 4.819 | 4.33 | 562756 |
| 1715294100 | 4.2 | 0.14 | 3.45 | 4.08 | 4.24 | 4.03 | 315563 |
| 1715207700 | 4.0599999 | -0.05 | -1.22 | 4.05 | 4.22 | 4.03 | 322657 |
| 1715121300 | 4.11 | 0.18 | 4.58 | 3.95 | 4.14 | 3.95 | 364193 |
| 1715034900 | 3.93 | -0.05 | -1.26 | 4.01 | 4.0599999 | 3.92 | 136663 |
| 1714775700 | 3.98 | 0.22 | 5.85 | 3.86 | 4 | 3.8101 | 189070 |
| 1714689300 | 3.76 | 0.07 | 1.90 | 3.73 | 3.8 | 3.68 | 138399 |
| 1714602900 | 3.69 | 0.09 | 2.50 | 3.62 | 3.78 | 3.6 | 204056 |
| 1714516500 | 3.6 | -0.23 | -6.01 | 3.81 | 3.81 | 3.57 | 265970 |
| 1714430100 | 3.83 | 0.03 | 0.79 | 3.85 | 3.955 | 3.81 | 173496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
