Montauk Renewables

MNTK
🏛️ usa →
2.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.70 10.76 10.24 10.25 0.1M
2021-12-30 10.56 10.91 10.56 10.68 0.1M
2021-12-29 11.03 11.03 10.37 10.50 0.1M
2021-12-28 10.97 11.33 10.83 11.00 0.1M
2021-12-27 10.35 10.97 10.30 10.92 0.0M
2021-12-23 10.33 10.38 10.13 10.28 0.0M
2021-12-22 10.24 10.34 9.86 10.22 0.1M
2021-12-21 9.95 10.23 9.79 10.20 0.1M
2021-12-20 10.04 10.08 9.74 9.88 0.0M
2021-12-17 10.48 10.48 9.82 10.21 0.6M
2021-12-16 10.55 10.55 10.28 10.45 0.2M
2021-12-15 10.61 10.97 10.11 10.29 0.2M
2021-12-14 10.38 10.64 10.26 10.40 0.2M
2021-12-13 10.30 11.12 10.21 10.64 0.4M
2021-12-10 10.03 10.70 10.00 10.10 0.0M
2021-12-09 10.15 10.26 10.00 10.00 0.1M
2021-12-08 10.14 10.65 10.14 10.17 0.0M
2021-12-07 9.73 10.16 9.73 9.98 0.1M
2021-12-06 9.27 9.61 9.26 9.60 0.0M
2021-12-03 10.50 10.50 9.15 9.26 0.0M
2021-12-02 9.62 10.67 9.25 10.35 0.0M
2021-12-01 9.78 10.18 9.39 9.55 0.0M
2021-11-30 9.56 9.74 9.06 9.51 0.0M
2021-11-29 9.65 9.87 9.48 9.60 0.0M
2021-11-26 9.88 9.88 9.49 9.63 0.0M
2021-11-24 9.72 10.62 9.72 10.23 0.0M
2021-11-23 9.02 10.04 9.02 9.88 0.1M
2021-11-22 9.10 9.44 9.00 9.00 0.0M
2021-11-19 9.64 9.99 8.78 9.09 0.1M
2021-11-18 10.59 10.60 9.63 9.77 0.0M
2021-11-17 10.68 10.86 10.38 10.46 0.0M
2021-11-16 11.59 11.59 10.53 10.79 0.1M
2021-11-15 10.97 11.02 10.76 10.92 0.0M
2021-11-12 10.95 11.12 10.91 11.04 0.0M
2021-11-11 11.06 11.21 10.93 11.05 0.1M
2021-11-10 10.98 11.26 10.86 11.05 0.1M
2021-11-09 11.06 11.21 10.90 11.06 0.1M
2021-11-08 11.05 11.19 10.90 11.09 0.0M
2021-11-05 10.67 11.22 10.63 11.01 0.1M
2021-11-04 10.83 10.83 10.48 10.60 0.1M
2021-11-03 10.70 11.16 10.48 10.75 0.0M
2021-11-02 11.33 11.33 10.42 10.74 0.1M
2021-11-01 11.23 12.00 11.03 11.30 0.1M
2021-10-29 11.41 11.47 10.81 11.15 0.1M
2021-10-28 11.56 11.74 11.27 11.39 0.2M
2021-10-27 11.98 12.20 11.39 11.45 0.1M
2021-10-26 12.00 12.25 11.72 11.99 0.1M
2021-10-25 11.37 12.13 11.06 11.89 0.1M
2021-10-22 11.40 11.49 11.19 11.34 0.0M
2021-10-21 11.64 11.64 11.14 11.35 0.0M
2021-10-20 11.53 11.96 11.32 11.64 0.0M
2021-10-19 11.52 11.88 11.36 11.51 0.0M
2021-10-18 12.11 12.11 11.44 11.50 0.0M
2021-10-15 11.30 12.18 10.84 12.12 0.1M
2021-10-14 11.48 11.75 11.06 11.19 0.1M
2021-10-13 10.49 11.54 10.49 11.38 0.2M
2021-10-12 10.00 10.71 10.00 10.49 0.0M
2021-10-11 10.82 10.82 9.85 9.93 0.1M
2021-10-08 10.80 10.95 10.28 10.82 0.1M
2021-10-07 11.16 11.49 10.78 10.80 0.1M
2021-10-06 12.84 12.84 10.71 11.23 0.2M
2021-10-05 11.87 14.00 11.74 13.14 0.3M
2021-10-04 12.20 12.20 11.71 11.87 0.2M
2021-10-01 11.34 12.94 11.32 12.22 0.2M
2021-09-30 10.88 11.49 10.88 11.23 0.1M
2021-09-29 11.63 11.63 11.03 11.12 0.0M
2021-09-28 11.50 11.69 11.21 11.56 0.1M
2021-09-27 11.46 11.81 11.38 11.59 0.1M
2021-09-24 11.55 11.57 10.95 11.45 0.1M
2021-09-23 11.97 12.09 11.52 11.75 0.2M
2021-09-22 11.83 12.41 11.42 11.88 0.1M
2021-09-21 12.12 12.29 11.55 11.71 0.6M
2021-09-20 11.34 12.03 11.23 11.96 0.6M
2021-09-17 11.40 12.89 10.91 12.00 3.6M
2021-09-16 11.53 11.70 10.90 11.50 0.8M
2021-09-15 10.23 12.21 10.00 11.74 0.9M
2021-09-14 9.73 10.54 9.31 10.26 0.4M
2021-09-13 8.90 9.76 8.50 9.66 0.4M
2021-09-10 8.79 9.19 8.46 8.81 0.2M
2021-09-09 7.23 9.26 7.23 8.90 0.5M
2021-09-08 7.81 8.01 6.79 7.16 0.1M
2021-09-07 8.80 8.80 7.40 7.74 0.2M
2021-09-03 8.82 9.30 8.69 8.80 0.2M
2021-09-02 8.48 9.40 8.37 9.08 0.2M
2021-09-01 8.51 8.74 8.22 8.42 0.1M
2021-08-31 8.53 9.05 8.00 8.26 0.2M
2021-08-30 8.23 8.84 8.03 8.44 0.2M
2021-08-27 8.14 8.29 8.13 8.29 0.0M
2021-08-26 8.33 8.38 7.95 8.10 0.0M
2021-08-25 8.39 8.39 8.03 8.24 0.0M
2021-08-24 8.10 8.43 7.77 8.28 0.0M
2021-08-23 8.06 8.40 7.93 8.01 0.1M
2021-08-20 7.77 8.03 7.67 8.00 0.1M
2021-08-19 7.90 8.27 7.58 8.00 0.1M
2021-08-18 8.04 8.16 7.29 8.03 0.0M
2021-08-17 8.74 8.74 7.32 8.16 0.2M
2021-08-16 9.28 9.42 8.81 9.01 0.0M
2021-08-13 9.18 9.64 8.94 9.41 0.1M
2021-08-12 9.42 9.98 8.82 9.48 0.2M
2021-08-11 8.88 9.66 8.46 9.55 0.2M
2021-08-10 8.10 8.88 7.74 8.88 0.1M
2021-08-09 7.56 8.45 7.48 8.08 0.1M
2021-08-06 7.46 7.63 7.17 7.63 0.0M
2021-08-05 7.50 7.50 7.28 7.34 0.0M
2021-08-04 7.41 7.41 7.36 7.40 0.0M
2021-08-03 7.21 7.63 7.03 7.50 0.0M
2021-08-02 7.05 7.56 6.72 7.16 0.0M
2021-07-30 6.91 7.02 6.90 6.98 0.0M
2021-07-29 6.87 7.19 6.87 6.90 0.0M
2021-07-28 6.65 7.05 6.65 6.94 0.0M
2021-07-27 6.51 6.66 6.48 6.64 0.0M
2021-07-26 6.83 6.97 6.53 6.59 0.0M
2021-07-23 6.65 6.97 6.63 6.85 0.0M
2021-07-22 6.77 6.81 6.56 6.61 0.0M
2021-07-21 6.73 6.94 6.64 6.87 0.0M
2021-07-20 6.62 6.73 6.15 6.73 0.0M
2021-07-19 6.77 6.86 6.48 6.61 0.0M
2021-07-16 6.74 6.88 6.62 6.77 0.0M
2021-07-15 6.96 6.96 6.71 6.73 0.0M
2021-07-14 7.49 7.49 6.85 6.97 0.0M
2021-07-13 7.47 7.66 7.12 7.15 0.0M
2021-07-12 7.21 7.62 7.20 7.51 0.1M
2021-07-09 6.98 7.28 6.90 7.24 0.0M
2021-07-08 7.00 7.03 6.75 6.94 0.0M
2021-07-07 7.28 7.30 7.00 7.05 0.1M
2021-07-06 7.34 7.41 7.19 7.32 0.0M
2021-07-02 7.44 7.44 7.27 7.34 0.0M
2021-07-01 7.71 7.71 7.40 7.43 0.0M
2021-06-30 7.27 7.73 7.27 7.66 0.2M
2021-06-29 8.55 8.55 7.01 7.09 0.6M
2021-06-28 8.48 8.57 8.38 8.50 0.0M
2021-06-25 8.50 8.61 8.45 8.47 0.0M
2021-06-24 8.46 8.59 8.39 8.49 0.0M
2021-06-23 8.66 8.72 8.31 8.44 0.1M
2021-06-22 8.65 8.72 8.60 8.72 0.0M
2021-06-21 8.65 8.97 8.48 8.64 0.1M
2021-06-18 9.01 9.09 8.45 8.60 0.1M
2021-06-17 9.42 9.45 8.85 9.23 0.1M
2021-06-16 9.59 9.73 9.27 9.27 0.0M
2021-06-15 9.66 9.81 9.36 9.67 0.0M
2021-06-14 9.71 9.92 9.44 9.51 0.0M
2021-06-11 9.55 9.74 9.53 9.72 0.0M
2021-06-10 9.66 9.66 9.53 9.53 0.0M
2021-06-09 9.70 9.83 9.54 9.64 0.0M
2021-06-08 9.87 9.87 9.60 9.70 0.0M
2021-06-07 9.89 9.89 9.66 9.69 0.0M
2021-06-04 10.17 10.17 9.71 9.90 0.0M
2021-06-03 9.84 10.10 9.72 10.10 0.0M
2021-06-02 10.02 10.15 9.91 9.91 0.0M
2021-06-01 9.87 10.19 9.76 9.97 0.1M
2021-05-28 9.72 9.94 9.70 9.70 0.0M
2021-05-27 9.61 10.00 9.56 9.95 0.0M
2021-05-26 9.75 9.75 9.53 9.53 0.0M
2021-05-25 9.87 9.87 9.65 9.75 0.0M
2021-05-24 9.85 9.93 9.67 9.80 0.0M
2021-05-21 9.52 9.66 9.50 9.66 0.0M
2021-05-20 9.96 9.96 9.46 9.48 0.0M
2021-05-19 9.82 9.82 9.58 9.68 0.0M
2021-05-18 9.32 10.14 9.32 9.97 0.1M
2021-05-17 9.28 9.31 9.06 9.21 0.0M
2021-05-14 8.98 9.43 8.92 9.43 0.0M
2021-05-13 8.76 9.26 8.51 8.80 0.1M
2021-05-12 8.65 9.65 8.48 8.65 0.1M
2021-05-11 8.73 9.47 8.50 8.61 0.3M
2021-05-10 9.72 9.92 8.90 9.04 0.1M
2021-05-07 9.18 9.59 9.00 9.51 0.1M
2021-05-06 9.15 9.20 8.96 9.12 0.0M
2021-05-05 9.26 9.31 9.00 9.11 0.1M
2021-05-04 9.18 9.38 8.86 9.12 0.1M
2021-05-03 9.17 9.67 9.14 9.41 0.1M
2021-04-30 9.75 9.80 9.10 9.19 0.1M
2021-04-29 9.86 9.95 9.65 9.83 0.1M
2021-04-28 9.98 10.08 9.82 10.00 0.0M
2021-04-27 10.37 10.49 9.96 10.06 0.1M
2021-04-26 10.10 10.37 10.00 10.36 0.1M
2021-04-23 9.65 10.30 9.65 10.12 0.3M
2021-04-22 9.33 10.00 9.12 9.67 0.3M
2021-04-21 8.89 9.50 8.58 9.44 0.1M
2021-04-20 9.79 9.79 8.87 9.00 0.1M
2021-04-19 10.00 10.04 9.26 9.85 0.1M
2021-04-16 10.36 10.45 9.85 10.31 0.0M
2021-04-15 10.06 10.49 10.06 10.40 0.1M
2021-04-14 10.25 10.60 9.88 10.15 0.1M
2021-04-13 10.42 10.42 10.02 10.14 0.1M
2021-04-12 10.57 10.57 10.06 10.31 0.1M
2021-04-09 10.58 11.10 10.46 10.46 0.1M
2021-04-08 11.06 11.23 10.57 10.70 0.0M
2021-04-07 11.39 11.58 10.77 10.94 0.0M
2021-04-06 11.52 11.85 11.18 11.35 0.1M
2021-04-05 11.61 12.03 11.46 11.52 0.1M
2021-04-01 12.32 12.32 11.58 12.12 0.2M
2021-03-31 11.68 12.59 11.20 12.08 0.6M
2021-03-30 11.33 12.03 11.25 11.44 0.4M
2021-03-29 12.05 12.14 11.28 11.51 0.0M
2021-03-26 11.99 12.37 11.37 11.83 0.1M
2021-03-25 12.18 12.54 11.35 11.46 0.2M
2021-03-24 12.78 13.00 12.20 12.20 0.1M
2021-03-23 12.53 13.55 12.50 13.00 0.6M
2021-03-22 11.56 12.50 11.42 12.50 0.1M
2021-03-19 11.32 12.03 11.27 11.32 0.2M
2021-03-18 12.02 12.24 11.25 11.25 0.1M
2021-03-17 11.94 12.12 11.25 11.25 0.2M
2021-03-16 12.23 12.44 11.51 12.20 0.0M
2021-03-15 11.81 12.45 11.71 12.27 0.0M
2021-03-12 11.91 11.98 11.66 11.75 0.0M
2021-03-11 11.59 12.30 11.51 12.30 0.0M
2021-03-10 12.12 12.12 11.06 11.60 0.0M
2021-03-09 11.50 12.36 11.45 11.92 0.1M
2021-03-08 10.86 11.45 9.90 10.52 0.1M
2021-03-05 10.00 11.40 10.00 10.71 0.1M
2021-03-04 11.73 12.36 9.80 9.88 0.1M
2021-03-03 12.12 12.35 11.68 11.77 0.0M
2021-03-02 13.68 13.68 11.94 12.20 0.1M
2021-03-01 12.97 13.79 12.70 13.61 0.0M
2021-02-26 12.55 13.49 12.24 12.80 0.1M
2021-02-25 13.17 13.50 12.33 12.87 0.1M
2021-02-24 12.79 13.45 12.25 13.06 0.2M
2021-02-23 12.95 13.02 11.96 12.46 0.4M
2021-02-22 13.55 13.70 13.10 13.26 0.2M
2021-02-19 14.14 14.29 13.01 13.65 0.2M
2021-02-18 13.93 14.34 13.48 13.78 0.1M
2021-02-17 13.63 14.79 12.96 13.95 0.4M
2021-02-16 13.25 13.81 13.00 13.71 0.2M
2021-02-12 12.88 13.25 12.67 12.96 0.1M
2021-02-11 13.00 13.48 12.67 13.00 0.1M
2021-02-10 13.25 13.57 12.90 13.00 0.3M
2021-02-09 12.50 13.43 12.21 13.38 0.3M
2021-02-08 11.34 13.08 11.25 12.66 0.3M
2021-02-05 10.98 11.25 10.87 11.17 0.1M
2021-02-04 11.22 11.37 10.59 10.94 0.1M
2021-02-03 10.39 11.41 10.16 11.40 0.3M
2021-02-02 10.40 10.40 10.01 10.32 0.2M
2021-02-01 10.17 10.68 9.81 10.50 0.3M
2021-01-29 10.83 11.06 9.65 10.03 0.3M
2021-01-28 10.76 11.45 10.50 11.38 0.3M
2021-01-27 11.00 11.47 9.89 11.47 0.7M
2021-01-26 11.19 11.71 10.25 11.70 0.4M
2021-01-25 11.37 13.06 10.70 10.86 0.8M
2021-01-22 13.00 14.93 10.37 11.73 2.6M