Montauk Renewables

MNTK
🏛️ usa →
2.01
Last Update: 2025-09-30
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
2023-12-29 8.95 9.02 8.88 8.91 0.3M
2023-12-28 9.22 9.32 8.95 9.04 0.2M
2023-12-27 9.28 9.28 9.10 9.26 0.2M
2023-12-26 9.06 9.38 9.06 9.33 0.1M
2023-12-22 8.94 9.15 8.81 8.95 0.2M
2023-12-21 8.82 8.97 8.76 8.94 0.1M
2023-12-20 9.03 9.12 8.58 8.70 0.2M
2023-12-19 8.96 9.05 8.81 9.00 0.3M
2023-12-18 8.96 9.00 8.44 8.86 0.2M
2023-12-15 9.04 9.18 8.66 8.88 0.5M
2023-12-14 8.86 9.23 8.82 9.02 0.4M
2023-12-13 8.05 8.69 7.94 8.68 0.4M
2023-12-12 8.40 8.40 7.96 8.02 0.2M
2023-12-11 8.68 8.68 8.36 8.47 0.2M
2023-12-08 8.64 8.79 8.41 8.63 0.2M
2023-12-07 8.73 8.90 8.60 8.67 0.2M
2023-12-06 8.98 8.98 8.64 8.70 0.2M
2023-12-05 9.24 9.33 8.88 8.89 0.2M
2023-12-04 9.48 9.65 9.20 9.25 0.2M
2023-12-01 9.24 9.75 9.19 9.59 0.3M
2023-11-30 9.54 9.54 9.04 9.24 0.4M
2023-11-29 9.14 9.46 9.05 9.43 0.2M
2023-11-28 9.15 9.46 9.05 9.08 0.2M
2023-11-27 8.99 9.03 8.74 8.77 0.2M
2023-11-24 9.05 9.14 9.03 9.09 0.1M
2023-11-22 9.32 9.41 9.07 9.10 0.1M
2023-11-21 9.30 9.37 9.21 9.25 0.1M
2023-11-20 9.25 9.56 9.18 9.27 0.2M
2023-11-17 9.20 9.47 9.13 9.27 0.3M
2023-11-16 9.17 9.22 8.94 9.13 0.2M
2023-11-15 9.02 9.56 8.94 9.12 0.5M
2023-11-14 8.95 9.20 8.56 9.02 0.7M
2023-11-13 7.31 8.78 7.26 8.70 1.4M
2023-11-10 9.49 9.50 6.31 6.47 0.9M
2023-11-09 10.18 10.51 9.98 10.24 0.2M
2023-11-08 10.56 10.56 9.95 10.10 0.2M
2023-11-07 10.54 10.58 10.36 10.52 0.1M
2023-11-06 10.86 10.86 10.49 10.61 0.1M
2023-11-03 10.76 10.95 10.55 10.78 0.2M
2023-11-02 10.01 10.56 9.99 10.55 0.2M
2023-11-01 10.04 10.09 9.89 10.00 0.2M
2023-10-31 9.91 10.08 9.91 10.06 0.2M
2023-10-30 9.84 9.99 9.78 9.91 0.1M
2023-10-27 9.97 9.97 9.58 9.75 0.2M
2023-10-26 9.94 10.09 9.86 9.89 0.1M
2023-10-25 9.88 9.99 9.79 9.90 0.1M
2023-10-24 9.84 10.07 9.82 9.95 0.1M
2023-10-23 9.66 10.02 9.66 9.84 0.1M
2023-10-20 9.69 9.79 9.49 9.74 0.2M
2023-10-19 9.76 9.90 9.65 9.66 0.2M
2023-10-18 10.01 10.08 9.79 9.79 0.2M
2023-10-17 10.11 10.24 9.97 10.07 0.3M
2023-10-16 10.17 10.39 10.02 10.08 0.3M
2023-10-13 9.63 10.16 9.58 10.12 0.3M
2023-10-12 9.59 9.75 9.35 9.61 0.2M
2023-10-11 9.54 9.89 9.30 9.59 0.4M
2023-10-10 9.54 9.70 9.28 9.53 0.3M
2023-10-09 9.52 9.62 9.20 9.55 0.2M
2023-10-06 9.47 9.61 9.34 9.55 0.3M
2023-10-05 9.50 9.60 9.35 9.53 0.2M
2023-10-04 9.33 9.60 9.14 9.50 0.3M
2023-10-03 9.06 9.35 8.96 9.33 0.2M
2023-10-02 9.06 9.20 8.90 9.17 0.2M
2023-09-29 8.98 9.15 8.88 9.11 0.2M
2023-09-28 9.31 9.36 8.88 8.90 0.1M
2023-09-27 9.52 9.56 9.23 9.35 0.2M
2023-09-26 9.46 9.58 9.23 9.48 0.1M
2023-09-25 9.30 9.76 9.30 9.56 0.1M
2023-09-22 9.28 9.46 9.28 9.37 0.1M
2023-09-21 9.12 9.42 9.01 9.29 0.1M
2023-09-20 9.56 9.56 9.26 9.26 0.2M
2023-09-19 9.41 9.56 9.40 9.53 0.1M
2023-09-18 9.57 9.73 9.30 9.33 0.2M
2023-09-15 9.66 9.68 9.45 9.57 0.3M
2023-09-14 9.69 9.79 9.51 9.66 0.2M
2023-09-13 9.59 9.64 9.39 9.62 0.2M
2023-09-12 9.50 9.69 9.23 9.58 0.1M
2023-09-11 9.39 9.70 9.39 9.55 0.1M
2023-09-08 9.39 9.55 9.16 9.38 0.1M
2023-09-07 9.37 9.51 9.29 9.40 0.1M
2023-09-06 9.51 9.51 9.23 9.37 0.2M
2023-09-05 9.56 9.56 9.21 9.49 0.2M
2023-09-01 9.62 9.77 9.52 9.69 0.2M
2023-08-31 9.66 9.71 9.53 9.55 0.2M
2023-08-30 9.84 9.89 9.58 9.66 0.1M
2023-08-29 9.71 9.99 9.52 9.91 0.2M
2023-08-28 9.74 9.78 9.47 9.72 0.2M
2023-08-25 9.59 9.78 9.43 9.69 0.1M
2023-08-24 9.70 9.80 9.39 9.57 0.2M
2023-08-23 9.59 9.78 9.56 9.70 0.2M
2023-08-22 9.56 9.80 9.46 9.51 0.2M
2023-08-21 9.77 9.79 9.46 9.52 0.2M
2023-08-18 9.66 10.00 9.47 9.79 0.2M
2023-08-17 9.50 9.84 9.44 9.82 0.3M
2023-08-16 9.39 9.51 9.27 9.42 0.3M
2023-08-15 9.30 9.53 9.27 9.41 0.2M
2023-08-14 9.32 9.43 9.17 9.41 0.2M
2023-08-11 9.41 9.69 9.23 9.41 0.3M
2023-08-10 9.32 9.44 8.52 9.41 0.6M
2023-08-09 8.49 8.53 8.37 8.48 0.2M
2023-08-08 8.25 8.53 8.20 8.50 0.2M
2023-08-07 8.57 8.61 8.28 8.39 0.2M
2023-08-04 8.53 8.61 8.47 8.50 0.2M
2023-08-03 8.37 8.63 8.35 8.54 0.2M
2023-08-02 8.51 8.51 8.30 8.44 0.2M
2023-08-01 8.70 9.03 8.53 8.61 0.2M
2023-07-31 8.52 8.96 8.52 8.75 0.3M
2023-07-28 8.77 8.77 8.39 8.45 0.2M
2023-07-27 9.10 9.10 8.57 8.64 0.2M
2023-07-26 9.01 9.12 8.79 9.05 0.3M
2023-07-25 8.64 9.35 8.56 8.86 0.5M
2023-07-24 8.33 8.57 8.19 8.50 0.2M
2023-07-21 8.53 8.60 8.33 8.34 0.2M
2023-07-20 8.57 8.57 8.29 8.45 0.2M
2023-07-19 8.47 8.69 8.40 8.59 0.2M
2023-07-18 8.31 8.59 8.26 8.42 0.3M
2023-07-17 8.04 8.48 7.98 8.31 0.3M
2023-07-14 8.11 8.20 7.89 8.08 0.2M
2023-07-13 8.11 8.40 8.06 8.14 0.3M
2023-07-12 8.12 8.30 8.01 8.08 0.2M
2023-07-11 7.89 8.07 7.69 7.91 0.3M
2023-07-10 7.63 7.92 7.60 7.85 0.3M
2023-07-07 7.35 7.86 7.35 7.64 0.2M
2023-07-06 7.23 7.33 7.02 7.31 0.2M
2023-07-05 7.26 7.41 7.14 7.32 0.3M
2023-07-03 7.50 7.85 7.20 7.25 0.2M
2023-06-30 7.52 7.60 7.33 7.44 0.4M
2023-06-29 7.08 7.84 7.08 7.43 0.4M
2023-06-28 6.75 7.09 6.66 7.07 0.4M
2023-06-27 6.92 6.99 6.65 6.78 0.4M
2023-06-26 7.04 7.14 6.85 6.96 0.3M
2023-06-23 7.16 7.22 6.86 7.05 0.8M
2023-06-22 7.18 7.44 7.07 7.12 0.4M
2023-06-21 6.81 7.20 6.73 7.13 0.6M
2023-06-20 7.04 7.08 6.75 6.86 0.4M
2023-06-16 7.40 7.40 6.98 7.04 2.0M
2023-06-15 7.15 7.55 7.06 7.30 0.4M
2023-06-14 7.74 7.89 7.26 7.32 0.4M
2023-06-13 7.50 7.76 7.49 7.63 0.3M
2023-06-12 7.61 7.68 7.44 7.46 0.4M
2023-06-09 7.56 7.68 7.44 7.60 0.3M
2023-06-08 7.91 7.98 7.55 7.59 0.3M
2023-06-07 7.66 7.96 7.66 7.82 0.3M
2023-06-06 7.11 7.68 7.09 7.63 0.3M
2023-06-05 7.16 7.25 7.05 7.11 0.3M
2023-06-02 7.08 7.28 7.05 7.24 0.3M
2023-06-01 6.99 7.02 6.77 6.91 0.3M
2023-05-31 7.00 7.30 6.79 6.94 1.0M
2023-05-30 6.80 7.14 6.80 7.04 0.5M
2023-05-26 6.60 6.89 6.53 6.71 0.6M
2023-05-25 6.70 6.74 6.41 6.48 0.3M
2023-05-24 6.89 6.93 6.60 6.73 0.2M
2023-05-23 6.60 6.94 6.59 6.90 0.2M
2023-05-22 6.34 6.62 6.32 6.58 0.2M
2023-05-19 6.46 6.50 6.25 6.29 0.2M
2023-05-18 6.25 6.37 6.06 6.33 0.3M
2023-05-17 6.17 6.40 6.10 6.31 0.2M
2023-05-16 6.65 6.76 6.02 6.10 0.3M
2023-05-15 6.51 6.93 6.51 6.68 0.2M
2023-05-12 6.14 6.48 6.13 6.42 0.3M
2023-05-11 5.80 6.40 5.46 6.06 0.4M
2023-05-10 6.50 6.52 6.31 6.36 0.2M
2023-05-09 6.36 6.43 6.23 6.36 0.2M
2023-05-08 6.66 6.75 6.31 6.37 0.2M
2023-05-05 6.46 6.63 6.41 6.54 0.2M
2023-05-04 6.51 6.51 6.23 6.36 0.2M
2023-05-03 6.52 6.71 6.50 6.51 0.2M
2023-05-02 6.56 6.56 6.42 6.52 0.2M
2023-05-01 6.65 6.88 6.52 6.61 0.2M
2023-04-28 6.59 6.68 6.46 6.65 0.2M
2023-04-27 6.46 6.64 6.40 6.59 0.2M
2023-04-26 6.49 6.59 6.29 6.44 0.3M
2023-04-25 6.87 6.87 6.44 6.50 0.2M
2023-04-24 6.91 7.04 6.84 6.94 0.2M
2023-04-21 6.75 7.04 6.71 6.95 0.3M
2023-04-20 6.74 6.92 6.67 6.76 0.2M
2023-04-19 6.69 6.85 6.55 6.77 0.2M
2023-04-18 6.84 6.90 6.52 6.73 0.3M
2023-04-17 7.23 7.29 6.70 6.83 0.3M
2023-04-14 7.31 7.31 6.99 7.19 0.2M
2023-04-13 7.07 7.37 6.87 7.31 0.3M
2023-04-12 7.24 7.24 6.95 7.00 0.2M
2023-04-11 7.35 7.66 7.19 7.21 0.2M
2023-04-10 6.84 7.60 6.83 7.33 0.8M
2023-04-06 6.76 6.84 6.58 6.82 0.2M
2023-04-05 7.11 7.11 6.64 6.74 0.3M
2023-04-04 7.82 7.82 6.95 7.17 0.3M
2023-04-03 7.96 8.00 7.72 7.82 0.3M
2023-03-31 7.93 7.98 7.73 7.87 0.3M
2023-03-30 7.88 8.04 7.83 7.87 0.2M
2023-03-29 7.86 7.86 7.68 7.81 0.2M
2023-03-28 7.92 7.96 7.66 7.78 0.2M
2023-03-27 7.82 8.07 7.72 7.96 0.2M
2023-03-24 7.74 7.83 7.53 7.74 0.3M
2023-03-23 7.89 7.98 7.74 7.81 0.3M
2023-03-22 8.28 8.36 7.83 7.89 0.4M
2023-03-21 7.96 8.45 7.96 8.28 0.4M
2023-03-20 7.72 8.23 7.63 7.86 0.5M
2023-03-17 7.52 8.83 7.37 8.15 1.3M
2023-03-16 8.90 9.87 8.85 9.51 0.4M
2023-03-15 9.20 9.60 8.88 9.02 0.4M
2023-03-14 9.35 9.77 9.17 9.48 0.3M
2023-03-13 9.18 9.39 9.08 9.23 0.3M
2023-03-10 9.46 9.71 9.21 9.30 0.2M
2023-03-09 9.93 10.04 9.42 9.49 0.3M
2023-03-08 10.10 10.21 9.87 10.07 0.2M
2023-03-07 10.09 10.26 9.96 10.08 0.2M
2023-03-06 10.00 10.21 9.98 10.08 0.2M
2023-03-03 9.69 10.39 9.63 10.28 0.2M
2023-03-02 9.70 9.93 9.63 9.87 0.4M
2023-03-01 9.92 9.94 9.62 9.78 0.2M
2023-02-28 9.83 9.92 9.75 9.86 0.3M
2023-02-27 9.95 10.17 9.73 10.01 0.3M
2023-02-24 9.91 10.04 9.53 9.92 0.2M
2023-02-23 9.90 10.19 9.81 10.08 0.2M
2023-02-22 9.93 10.09 9.77 9.88 0.2M
2023-02-21 10.23 10.42 9.79 9.91 0.3M
2023-02-17 10.84 10.84 10.37 10.52 0.2M
2023-02-16 10.80 10.98 10.65 10.73 0.1M
2023-02-15 10.89 10.95 10.50 10.91 0.1M
2023-02-14 10.90 11.01 10.64 10.97 0.1M
2023-02-13 10.78 11.01 10.66 10.98 0.1M
2023-02-10 10.53 10.77 10.36 10.73 0.2M
2023-02-09 10.73 11.25 10.49 10.54 0.2M
2023-02-08 10.94 11.07 10.64 10.72 0.1M
2023-02-07 10.94 11.00 10.56 10.97 0.2M
2023-02-06 10.93 11.06 10.86 11.03 0.2M
2023-02-03 11.41 11.60 10.99 11.06 0.3M
2023-02-02 11.17 11.46 10.87 11.44 0.2M
2023-02-01 11.02 11.25 10.84 11.12 0.2M
2023-01-31 11.26 11.32 10.91 11.11 0.3M
2023-01-30 11.40 11.48 11.18 11.28 0.2M
2023-01-27 11.34 11.59 11.21 11.51 0.2M
2023-01-26 11.74 11.80 11.30 11.41 0.3M
2023-01-25 11.54 11.69 11.31 11.67 0.1M
2023-01-24 11.63 11.91 11.52 11.66 0.2M
2023-01-23 11.57 11.77 11.49 11.64 0.2M
2023-01-20 11.38 11.86 11.08 11.60 0.2M
2023-01-19 11.42 11.49 10.98 11.15 0.2M
2023-01-18 11.71 12.03 11.41 11.44 0.2M
2023-01-17 11.61 11.76 11.53 11.60 0.2M
2023-01-13 11.46 11.65 11.33 11.54 0.2M
2023-01-12 10.98 11.67 10.81 11.55 0.2M
2023-01-11 10.86 11.10 10.69 10.93 0.2M
2023-01-10 10.80 10.86 10.58 10.77 0.2M
2023-01-09 10.87 11.10 10.81 10.85 0.3M
2023-01-06 10.75 11.04 10.68 10.75 0.3M
2023-01-05 10.61 10.93 10.58 10.77 0.2M
2023-01-04 10.79 10.86 10.57 10.68 0.3M
2023-01-03 11.13 11.24 10.28 10.58 0.3M