Montauk Renewables (MNTK) Stock Chart & Stock Price History

$4.88
-0.01 (-0.20%)
(As of 05/17/2024 ET)

Montauk Renewables Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
+40.23%
3 Month
Performance
-24.92%
6 Month
Performance
-47.36%
Year-To-Date
Performance
-45.23%
1 Year
Performance
-22.42%
Receive MNTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Montauk Renewables and its competitors with MarketBeat's FREE daily newsletter

MNTK Stock Chart for Sunday, May, 19, 2024

Montauk Renewables Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$4.89$4.88
-0.20%
$4.98$4.84174,507 shs$701.26 million
05/16/2024$4.79$4.89
+2.09%
$4.90$4.76232,839 shs$702.68 million
05/15/2024$4.81$4.79
-0.42%
$4.95$4.71410,215 shs$688.32 million
05/14/2024$4.68$4.81
+2.78%
$4.94$4.68370,260 shs$691.20 million
05/13/2024$4.67$4.68
+0.21%
$4.96$4.66356,542 shs$672.52 million
05/10/2024$4.20$4.67
+11.19%
$4.82$4.33562,756 shs$670.71 million
05/09/2024$4.06$4.20
+3.45%
$4.24$4.03315,563 shs$603.20 million
05/08/2024$4.11$4.06
-1.22%
$4.22$4.03322,657 shs$583.10 million
05/07/2024$3.93$4.11
+4.58%
$4.14$3.95364,191 shs$590.28 million
05/06/2024$3.98$3.93
-1.26%
$4.06$3.92134,663 shs$564.44 million
05/03/2024$3.76$3.98
+5.85%
$4.00$3.81189,070 shs$571.61 million
05/02/2024$3.69$3.76
+1.90%
$3.80$3.68138,399 shs$540.01 million
05/01/2024$3.60$3.69
+2.50%
$3.78$3.60204,056 shs$529.97 million
04/30/2024$3.83$3.60
-6.01%
$3.81$3.57265,969 shs$517.03 million
04/29/2024$3.80$3.83
+0.79%
$3.96$3.81173,496 shs$550.07 million
04/26/2024$3.79$3.80
+0.26%
$3.92$3.66219,362 shs$545.76 million
04/25/2024$3.73$3.79
+1.61%
$3.81$3.61218,779 shs$544.32 million
04/24/2024$3.65$3.73
+2.19%
$3.75$3.48284,955 shs$536.00 million
04/23/2024$3.61$3.65
+1.11%
$3.76$3.49263,071 shs$524.51 million
04/22/2024$3.48$3.61
+3.74%
$3.62$3.39288,989 shs$518.75 million
04/19/2024$3.43$3.48
+1.46%
$3.56$3.41289,050 shs$500.08 million
04/18/2024$3.51$3.43
-2.28%
$3.64$3.39352,525 shs$492.89 million
04/17/2024$3.61$3.51
-2.64%
$3.64$3.48215,574 shs$504.38 million
04/16/2024$4.10$3.61
-12.07%
$3.91$3.54391,344 shs$518.04 million
04/15/2024$4.08$4.10
+0.49%
$4.12$3.86529,794 shs$589.17 million
04/12/2024$4.20$4.08
-2.86%
$4.32$4.04256,791 shs$586.30 million
04/11/2024$4.32$4.20
-2.78%
$4.31$4.11382,712 shs$603.54 million
04/10/2024$4.57$4.32
-5.47%
$4.42$4.23413,721 shs$620.78 million
04/09/2024$4.34$4.57
+5.30%
$4.71$4.41412,218 shs$656.71 million
04/08/2024$4.35$4.34
-0.23%
$4.57$4.31445,266 shs$623.65 million
04/05/2024$4.35$4.35$4.39$4.28475,657 shs$625.10 million
04/04/2024$4.33$4.35
+0.46%
$4.63$4.30530,154 shs$625.10 million
04/03/2024$4.06$4.33
+6.65%
$4.44$3.92895,440 shs$622.21 million
04/02/2024$4.15$4.06
-2.17%
$4.11$3.98377,974 shs$583.42 million
04/01/2024$4.16$4.15
-0.24%
$4.23$4.05461,211 shs$596.36 million
03/29/2024$4.16$4.16$4.39$3.98644,845 shs$597.79 million
03/28/2024$4.07$4.16
+2.21%
$4.39$3.98644,845 shs$597.78 million
03/27/2024$3.83$4.07
+6.27%
$4.09$3.84303,024 shs$584.86 million
03/26/2024$3.77$3.83
+1.59%
$3.98$3.81361,100 shs$550.37 million
03/25/2024$4.04$3.77
-6.68%
$4.24$3.74390,501 shs$541.75 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$4.21$4.04
-4.04%
$4.22$4.01309,353 shs$580.55 million
03/21/2024$4.23$4.21
-0.47%
$4.49$4.04472,335 shs$604.98 million
03/20/2024$4.04$4.23
+4.70%
$4.46$3.891.61 million shs$607.85 million
03/19/2024$3.76$4.04
+7.45%
$4.39$3.78767,442 shs$580.55 million
03/18/2024$4.29$3.76
-12.35%
$4.26$3.67607,461 shs$540.16 million
03/15/2024$5.09$4.29
-15.72%
$5.08$4.151.44 million shs$616.30 million
03/14/2024$4.88$5.09
+4.30%
$5.14$4.78506,470 shs$731.24 million
03/13/2024$4.55$4.88
+7.25%
$4.88$4.54486,400 shs$701.06 million
03/12/2024$4.78$4.55
-4.81%
$4.88$4.36526,975 shs$653.65 million
03/11/2024$5.04$4.78
-5.16%
$5.19$4.63550,186 shs$686.70 million
03/08/2024$5.05$5.04
-0.20%
$5.21$4.821.44 million shs$724.05 million
03/07/2024$5.22$5.05
-3.26%
$5.30$5.04230,631 shs$725.48 million
03/06/2024$5.34$5.22
-2.25%
$5.48$5.14310,062 shs$749.91 million
03/05/2024$5.42$5.34
-1.48%
$5.56$5.32241,363 shs$767.14 million
03/04/2024$5.75$5.42
-5.74%
$5.78$5.31347,383 shs$778.65 million
03/01/2024$5.68$5.75
+1.23%
$5.78$5.57216,608 shs$826.05 million
02/29/2024$5.61$5.68
+1.25%
$5.99$5.58516,066 shs$816 million
02/28/2024$5.86$5.61
-4.27%
$5.85$5.61234,050 shs$805.93 million
02/27/2024$5.94$5.86
-1.35%
$6.10$5.82344,016 shs$841.85 million
02/26/2024$6.04$5.94
-1.57%
$6.06$5.76538,553 shs$853.34 million
02/23/2024$6.01$6.04
+0.42%
$6.17$5.92622,974 shs$866.99 million
02/22/2024$6.41$6.01
-6.24%
$6.41$6.01391,493 shs$863.40 million
02/21/2024$6.29$6.41
+1.91%
$6.42$6.15192,993 shs$920.86 million
02/20/2024$6.50$6.29
-3.23%
$6.45$6.10250,405 shs$903.62 million
02/19/2024$6.50$6.50$6.67$6.47339,700 shs$933.80 million

This page (NASDAQ:MNTK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners