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
2022-12-30 10.93 11.09 10.72 11.03 0.4M
2022-12-29 10.89 11.20 10.80 10.94 0.2M
2022-12-28 11.03 11.16 10.69 10.80 0.1M
2022-12-27 11.17 11.24 10.79 11.07 0.3M
2022-12-23 10.84 11.32 10.84 11.16 0.2M
2022-12-22 11.11 11.24 10.56 10.89 0.4M
2022-12-21 11.09 11.42 10.81 11.21 0.3M
2022-12-20 10.54 11.11 10.54 11.00 0.3M
2022-12-19 11.30 11.30 10.41 10.60 0.3M
2022-12-16 11.13 11.73 10.88 11.34 1.5M
2022-12-15 11.80 11.92 11.16 11.32 0.7M
2022-12-14 11.39 12.04 11.23 11.91 0.5M
2022-12-13 12.02 12.53 11.79 12.01 0.5M
2022-12-12 11.50 12.10 11.47 11.85 0.3M
2022-12-09 11.60 11.76 11.31 11.37 0.2M
2022-12-08 11.58 11.88 11.47 11.66 0.4M
2022-12-07 11.16 11.66 11.11 11.47 0.3M
2022-12-06 11.27 11.32 11.06 11.12 0.2M
2022-12-05 11.21 11.36 11.07 11.30 0.3M
2022-12-02 11.12 11.22 10.99 11.15 0.3M
2022-12-01 11.79 11.96 10.92 11.14 0.8M
2022-11-30 11.29 12.22 11.19 12.07 1.4M
2022-11-29 11.99 12.15 11.57 11.61 0.5M
2022-11-28 12.65 12.88 11.62 11.94 0.6M
2022-11-25 12.57 13.18 12.45 12.88 0.2M
2022-11-23 12.54 12.83 12.20 12.55 0.3M
2022-11-22 12.37 12.59 12.11 12.49 0.2M
2022-11-21 11.91 12.55 11.91 12.23 0.3M
2022-11-18 12.25 12.65 11.95 12.04 0.3M
2022-11-17 11.90 12.15 11.60 12.14 0.4M
2022-11-16 12.30 12.53 11.86 11.92 0.3M
2022-11-15 12.72 12.83 12.08 12.21 0.4M
2022-11-14 11.88 12.71 11.88 12.41 0.5M
2022-11-11 11.76 12.58 11.56 12.29 0.9M
2022-11-10 12.41 12.65 10.76 11.77 1.0M
2022-11-09 13.28 13.28 12.65 12.89 0.5M
2022-11-08 14.26 14.26 13.29 13.34 0.4M
2022-11-07 14.19 14.31 13.85 14.23 0.3M
2022-11-04 14.79 14.79 13.69 14.15 0.4M
2022-11-03 14.15 14.68 14.05 14.47 0.4M
2022-11-02 14.93 15.21 14.37 14.40 0.3M
2022-11-01 15.40 15.45 14.66 14.95 0.8M
2022-10-31 15.66 15.83 14.78 14.97 0.7M
2022-10-28 16.91 17.15 15.96 15.96 0.7M
2022-10-27 17.53 18.05 16.89 16.97 0.7M
2022-10-26 17.81 18.15 17.43 17.45 0.6M
2022-10-25 17.41 17.77 17.27 17.58 0.8M
2022-10-24 17.81 17.83 16.94 17.28 0.6M
2022-10-21 17.50 18.03 17.24 17.99 0.4M
2022-10-20 17.48 17.78 17.24 17.39 0.3M
2022-10-19 17.04 17.57 16.75 17.48 0.6M
2022-10-18 16.87 17.57 16.85 17.21 0.5M
2022-10-17 14.84 17.18 14.84 16.54 0.9M
2022-10-14 14.58 14.99 14.29 14.39 0.3M
2022-10-13 13.82 14.65 13.66 14.56 0.4M
2022-10-12 14.57 14.57 13.93 14.14 0.6M
2022-10-11 14.39 14.60 14.05 14.54 0.4M
2022-10-10 14.31 14.86 14.08 14.58 0.5M
2022-10-07 14.55 15.02 14.06 14.37 0.9M
2022-10-06 15.07 15.71 13.45 14.71 0.9M
2022-10-05 15.70 15.71 13.74 15.15 1.0M
2022-10-04 18.45 19.35 15.55 15.89 1.1M
2022-10-03 17.61 18.22 17.44 18.03 0.5M
2022-09-30 17.48 17.82 17.15 17.44 0.5M
2022-09-29 18.08 18.13 16.89 17.58 0.4M
2022-09-28 18.15 18.60 17.68 18.37 0.3M
2022-09-27 17.47 18.37 17.41 18.06 0.3M
2022-09-26 16.92 17.71 16.88 17.15 0.4M
2022-09-23 17.61 17.62 16.56 17.04 1.2M
2022-09-22 17.87 18.20 17.75 18.05 0.2M
2022-09-21 18.10 18.46 17.52 17.80 0.3M
2022-09-20 18.34 18.46 17.56 17.99 0.3M
2022-09-19 17.92 18.77 17.92 18.57 0.3M
2022-09-16 18.54 18.72 17.20 18.41 2.5M
2022-09-15 19.81 20.17 18.62 18.93 0.7M
2022-09-14 18.78 20.39 18.50 20.32 0.6M
2022-09-13 19.33 20.59 18.81 18.92 0.7M
2022-09-12 18.55 20.78 18.36 20.16 1.2M
2022-09-09 18.80 18.93 17.76 18.21 0.3M
2022-09-08 17.65 18.59 17.51 18.39 0.6M
2022-09-07 17.19 18.00 16.87 17.69 0.4M
2022-09-06 17.48 17.54 16.99 17.36 0.2M
2022-09-02 16.69 17.67 16.47 17.29 0.2M
2022-09-01 17.80 17.80 16.13 16.38 0.4M
2022-08-31 17.43 17.80 17.15 17.75 0.3M
2022-08-30 17.90 17.93 17.21 17.40 0.2M
2022-08-29 17.02 18.18 16.80 17.83 0.2M
2022-08-26 18.23 18.44 17.25 17.30 0.3M
2022-08-25 18.10 18.87 17.65 18.55 0.3M
2022-08-24 17.28 18.95 17.09 18.32 0.5M
2022-08-23 16.66 17.55 16.36 17.50 0.3M
2022-08-22 17.16 17.33 15.57 16.68 0.6M
2022-08-19 17.53 18.15 17.04 17.61 0.4M
2022-08-18 16.07 17.81 15.95 17.66 1.0M
2022-08-17 15.50 16.25 15.50 16.21 1.0M
2022-08-16 15.69 16.02 15.11 15.74 0.2M
2022-08-15 16.10 16.11 15.25 16.05 0.3M
2022-08-12 15.68 16.23 15.45 16.15 0.2M
2022-08-11 15.64 15.99 15.03 15.59 0.2M
2022-08-10 14.56 15.58 14.08 15.45 0.3M
2022-08-09 14.11 14.53 13.98 14.31 0.2M
2022-08-08 13.70 14.43 13.70 14.11 0.2M
2022-08-05 13.76 13.98 13.53 13.70 0.2M
2022-08-04 13.48 13.98 13.01 13.93 0.4M
2022-08-03 12.66 14.54 11.83 13.90 0.9M
2022-08-02 12.19 12.66 11.92 12.63 0.2M
2022-08-01 11.80 12.38 11.62 12.35 0.2M
2022-07-29 11.55 12.06 11.55 11.97 0.2M
2022-07-28 11.41 11.89 11.32 11.70 0.2M
2022-07-27 10.84 11.33 10.82 11.23 0.2M
2022-07-26 10.72 10.80 10.44 10.78 0.2M
2022-07-25 10.40 10.77 10.28 10.75 0.1M
2022-07-22 10.72 10.91 10.28 10.40 0.2M
2022-07-21 10.73 10.97 10.26 10.74 0.2M
2022-07-20 10.74 10.85 10.55 10.78 0.2M
2022-07-19 10.53 10.86 10.51 10.69 0.2M
2022-07-18 10.45 10.60 10.30 10.37 0.2M
2022-07-15 10.25 10.40 9.97 10.28 0.5M
2022-07-14 9.73 10.11 9.56 10.06 0.2M
2022-07-13 9.75 10.11 9.62 9.94 0.2M
2022-07-12 10.03 10.17 9.78 9.83 0.4M
2022-07-11 10.32 10.37 9.82 10.09 0.5M
2022-07-08 10.14 10.61 10.00 10.39 0.3M
2022-07-07 9.86 10.37 9.80 10.16 0.3M
2022-07-06 9.35 9.93 9.35 9.70 0.2M
2022-07-05 9.16 9.60 9.10 9.58 0.6M
2022-07-01 10.01 10.14 9.17 9.33 0.4M
2022-06-30 9.94 10.29 9.75 10.05 0.7M
2022-06-29 10.76 10.76 9.96 10.05 0.5M
2022-06-28 11.36 11.51 10.66 10.71 0.5M
2022-06-27 11.38 11.59 10.72 11.25 0.7M
2022-06-24 11.72 12.01 11.12 11.21 7.8M
2022-06-23 12.15 12.26 11.38 11.67 0.5M
2022-06-22 13.31 13.31 11.69 12.04 0.5M
2022-06-21 13.32 14.28 13.15 13.56 0.6M
2022-06-17 13.71 14.10 13.08 13.20 0.7M
2022-06-16 13.65 14.46 13.50 14.20 0.4M
2022-06-15 13.28 14.11 13.17 13.91 0.3M
2022-06-14 12.72 13.20 12.53 13.08 0.4M
2022-06-13 13.12 13.31 12.44 12.52 0.3M
2022-06-10 13.59 13.85 13.35 13.63 0.3M
2022-06-09 14.95 15.03 13.89 13.89 0.4M
2022-06-08 14.78 15.34 14.65 15.12 0.4M
2022-06-07 16.38 16.38 13.57 14.86 1.0M
2022-06-06 15.56 16.65 15.12 16.56 0.5M
2022-06-03 15.13 15.50 14.79 15.23 0.4M
2022-06-02 14.38 15.25 14.38 15.23 0.3M
2022-06-01 12.96 14.62 12.79 14.38 0.5M
2022-05-31 13.00 13.27 12.44 12.93 1.4M
2022-05-27 12.42 13.27 12.42 13.07 0.2M
2022-05-26 12.47 13.14 12.28 12.40 0.3M
2022-05-25 11.97 12.51 11.68 12.34 0.3M
2022-05-24 12.07 12.29 11.97 12.07 0.4M
2022-05-23 11.89 12.42 11.81 12.27 0.3M
2022-05-20 11.77 12.15 11.64 11.86 0.2M
2022-05-19 11.46 11.85 11.43 11.79 0.2M
2022-05-18 11.61 12.03 11.46 11.70 0.2M
2022-05-17 11.79 11.92 11.21 11.74 0.3M
2022-05-16 11.56 11.67 11.26 11.49 0.4M
2022-05-13 10.29 12.21 10.11 11.55 0.6M
2022-05-12 10.20 10.42 9.90 10.08 0.2M
2022-05-11 10.10 10.79 9.69 10.38 0.2M
2022-05-10 10.36 10.57 9.68 10.04 0.4M
2022-05-09 11.93 11.93 10.03 10.34 0.4M
2022-05-06 12.15 12.19 11.63 12.11 0.2M
2022-05-05 12.68 12.77 12.00 12.08 0.3M
2022-05-04 12.26 12.87 11.97 12.77 0.5M
2022-05-03 11.88 12.42 11.66 12.17 0.3M
2022-05-02 11.37 12.10 11.25 11.89 0.3M
2022-04-29 10.62 11.65 10.39 11.36 0.3M
2022-04-28 10.34 10.76 9.97 10.65 0.2M
2022-04-27 10.18 10.31 9.82 10.26 0.1M
2022-04-26 10.21 10.25 9.88 10.19 0.4M
2022-04-25 10.06 10.34 9.80 10.21 0.3M
2022-04-22 10.34 10.89 10.10 10.19 0.1M
2022-04-21 11.01 11.02 10.41 10.43 0.2M
2022-04-20 11.30 11.31 10.89 10.97 0.4M
2022-04-19 10.74 11.50 10.60 11.22 0.4M
2022-04-18 10.28 11.06 10.15 10.83 0.3M
2022-04-14 10.91 10.96 10.37 10.38 0.1M
2022-04-13 11.08 11.32 10.81 10.90 0.3M
2022-04-12 10.93 11.63 10.78 11.09 0.4M
2022-04-11 10.71 10.85 10.53 10.79 0.1M
2022-04-08 10.73 10.85 10.49 10.72 0.1M
2022-04-07 10.66 10.79 10.42 10.68 0.1M
2022-04-06 11.03 11.10 10.50 10.62 0.1M
2022-04-05 11.24 11.25 11.03 11.12 0.2M
2022-04-04 11.20 11.30 10.99 11.20 0.3M
2022-04-01 11.30 11.40 11.12 11.17 0.2M
2022-03-31 11.36 11.58 11.08 11.20 0.2M
2022-03-30 11.60 11.75 11.39 11.46 0.3M
2022-03-29 11.31 11.69 11.31 11.55 0.3M
2022-03-28 11.40 11.65 11.29 11.36 0.2M
2022-03-25 11.90 12.12 11.27 11.49 0.2M
2022-03-24 11.48 11.90 11.19 11.75 0.3M
2022-03-23 11.28 11.42 11.08 11.34 0.2M
2022-03-22 11.31 11.63 11.15 11.22 0.2M
2022-03-21 11.32 11.71 10.97 11.18 0.2M
2022-03-18 11.18 11.55 10.34 11.41 0.2M
2022-03-17 10.51 11.57 10.51 11.31 0.1M
2022-03-16 10.14 10.79 10.14 10.66 0.1M
2022-03-15 10.28 10.47 10.16 10.21 0.0M
2022-03-14 10.85 10.90 10.35 10.40 0.1M
2022-03-11 11.36 11.36 10.72 11.00 0.1M
2022-03-10 10.03 11.42 10.03 11.34 0.1M
2022-03-09 10.05 10.37 9.97 10.20 0.1M
2022-03-08 10.02 10.19 9.86 10.04 0.1M
2022-03-07 10.28 10.50 9.71 9.88 0.1M
2022-03-04 10.00 10.40 9.90 10.34 0.1M
2022-03-03 10.19 10.40 9.94 10.32 0.1M
2022-03-02 10.10 10.32 9.51 10.10 0.1M
2022-03-01 10.37 10.43 9.96 9.97 0.1M
2022-02-28 10.26 10.71 9.85 10.34 0.1M
2022-02-25 9.97 10.36 9.97 10.19 0.0M
2022-02-24 9.81 10.05 9.57 9.95 0.1M
2022-02-23 9.84 10.14 9.84 9.89 0.0M
2022-02-22 10.22 10.22 9.86 10.02 0.0M
2022-02-18 10.58 10.58 9.65 10.13 0.1M
2022-02-17 10.31 10.70 10.28 10.69 0.0M
2022-02-16 10.28 10.52 9.83 10.37 0.0M
2022-02-15 10.46 10.58 10.12 10.33 0.0M
2022-02-14 10.44 10.68 10.06 10.41 0.1M
2022-02-11 10.35 10.65 10.19 10.52 0.0M
2022-02-10 10.41 10.84 10.25 10.44 0.0M
2022-02-09 10.24 10.80 10.24 10.53 0.1M
2022-02-08 10.04 10.45 10.04 10.27 0.0M
2022-02-07 10.55 10.55 10.03 10.14 0.0M
2022-02-04 10.51 10.81 9.84 10.60 0.3M
2022-02-03 10.44 10.92 10.30 10.38 0.0M
2022-02-02 10.89 11.08 10.18 10.59 0.1M
2022-02-01 10.90 11.08 10.31 10.83 0.0M
2022-01-31 9.95 10.79 9.81 10.79 0.1M
2022-01-28 10.10 10.46 9.61 10.01 0.0M
2022-01-27 9.87 10.35 9.60 10.00 0.0M
2022-01-26 9.86 10.24 9.77 9.79 0.0M
2022-01-25 9.93 10.01 9.53 9.90 0.1M
2022-01-24 10.19 10.19 9.36 9.95 0.1M
2022-01-21 10.64 10.65 10.39 10.46 0.0M
2022-01-20 10.17 10.96 10.17 10.67 0.0M
2022-01-19 10.10 10.26 10.01 10.15 0.0M
2022-01-18 9.87 10.10 9.87 10.00 0.0M
2022-01-14 9.73 9.98 9.73 9.88 0.0M
2022-01-13 10.21 10.65 9.78 9.90 0.1M
2022-01-12 10.15 10.47 9.90 10.20 0.1M
2022-01-11 9.70 10.10 9.50 10.04 0.0M
2022-01-10 9.85 9.85 9.38 9.70 0.0M
2022-01-07 9.97 10.20 9.35 9.90 0.2M
2022-01-06 10.37 10.37 9.84 9.96 0.1M
2022-01-05 10.43 10.52 10.10 10.28 0.1M
2022-01-04 10.19 10.49 9.83 10.42 0.1M
2022-01-03 10.27 10.28 9.63 10.16 0.1M