Montauk Renewables Stock Price History
NASDAQ: MNTKUtilitiesNatural Gas DistributionUSD
2.53-0.21 (-7.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNTK price history at a glance
The price history for Montauk Renewables (MNTK) on this page begins on January 18, 2021, when the stock closed at $11.73; it most recently closed at $2.53 on October 5, 2026. The highest price in this record is $20.78, reached on September 12, 2022; the latest close is 87.8% below that peak. Across the 4 complete calendar years in the table, MNTK finished higher in 1 and lower in 3. Its best year was 2022 (+7.6%) and its worst was 2025 (-66.0%).
Over roughly 6 years the share price changed -78.4%, a -23.6% compound annual price return (excluding dividends). In the last 12 months alone, MNTK has gained 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $20.78
- Date of high
- Sep 12, 2022
- Low since 2021
- $1.07
- Date of low
- Mar 23, 2026
- 52-week high
- $3.28
- 52-week low
- $1.07
- IPO year
- 2021
- Last close
- $2.53
MNTK returns
1 week
-11.85%
1 month
+2.85%
3 months
+57.14%
6 months
+110.83%
Year to date
+51.50%
1 year
+11.95%
3 years
-75.00%
5 years
-79.13%
MNTK price return, excluding dividends.
MNTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.53 | +50.60% |
| 2025 | 1.68 | -65.99% |
| 2024 | 4.94 | -44.56% |
| 2023 | 8.91 | -19.22% |
| 2022 | 11.03 | +7.61% |
| 2021* | 10.25 | -12.62% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MNTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.71 | 2.76 | 2.53 | 2.53 | -7.66% | |
| 2.65 | 2.77 | 2.63 | 2.74 | +3.01% | |
| 2.64 | 2.68 | 2.60 | 2.66 | 0.00% | |
| 2.94 | 2.98 | 2.61 | 2.66 | -8.59% | |
| 2.88 | 3.28 | 2.87 | 2.91 | +1.39% | |
| 2.81 | 2.91 | 2.79 | 2.87 | +2.87% | |
| 2.75 | 2.84 | 2.67 | 2.79 | +2.20% | |
| 2.94 | 2.95 | 2.69 | 2.73 | -7.14% | |
| 2.84 | 3.05 | 2.80 | 2.94 | +5.00% | |
| 2.92 | 2.92 | 2.72 | 2.80 | -4.44% | |
| 2.89 | 3.04 | 2.64 | 2.93 | +1.74% | |
| 2.29 | 2.97 | 2.26 | 2.88 | +26.59% | |
| 2.60 | 2.60 | 2.27 | 2.28 | -12.50% | |
| 2.35 | 2.62 | 2.30 | 2.60 | +11.59% | |
| 2.22 | 2.39 | 2.22 | 2.33 | +3.56% | |
| 2.20 | 2.29 | 2.16 | 2.25 | +2.27% | |
| 2.25 | 2.28 | 2.18 | 2.20 | -2.22% | |
| 2.23 | 2.39 | 2.23 | 2.25 | -1.75% | |
| 2.22 | 2.44 | 2.18 | 2.29 | +3.39% | |
| 2.65 | 2.65 | 2.21 | 2.22 | -16.10% | |
| 2.60 | 2.73 | 2.50 | 2.64 | +3.53% | |
| 2.46 | 2.56 | 2.43 | 2.55 | +3.66% | |
| 2.50 | 2.60 | 2.42 | 2.46 | -1.60% | |
| 2.21 | 2.50 | 2.17 | 2.50 | +12.11% | |
| 2.25 | 2.30 | 2.21 | 2.23 | -0.89% | |
| 2.13 | 2.25 | 2.08 | 2.25 | +5.63% | |
| 1.84 | 2.16 | 1.79 | 2.13 | +21.02% | |
| 1.72 | 1.82 | 1.72 | 1.76 | +2.33% | |
| 1.76 | 1.76 | 1.72 | 1.72 | -2.82% | |
| 1.81 | 1.86 | 1.75 | 1.77 | -1.67% | |
| 1.77 | 1.83 | 1.77 | 1.80 | +1.12% | |
| 1.82 | 1.82 | 1.77 | 1.78 | -2.20% | |
| 1.83 | 1.86 | 1.74 | 1.82 | -2.15% | |
| 1.88 | 1.88 | 1.84 | 1.86 | -1.06% | |
| 1.90 | 1.94 | 1.86 | 1.88 | -0.53% | |
| 1.93 | 1.93 | 1.85 | 1.89 | -2.07% | |
| 1.88 | 1.98 | 1.87 | 1.93 | +4.89% | |
| 1.87 | 1.87 | 1.80 | 1.84 | -1.60% | |
| 1.86 | 1.88 | 1.81 | 1.87 | -0.53% | |
| 1.85 | 1.89 | 1.84 | 1.88 | 0.00% | |
| 1.82 | 1.91 | 1.82 | 1.88 | +1.08% | |
| 1.83 | 1.86 | 1.78 | 1.86 | +2.76% | |
| 1.76 | 1.84 | 1.70 | 1.81 | +5.85% | |
| 1.79 | 1.79 | 1.71 | 1.71 | -4.47% | |
| 1.70 | 1.81 | 1.69 | 1.79 | +5.29% | |
| 1.69 | 1.74 | 1.64 | 1.70 | -0.58% | |
| 1.69 | 1.72 | 1.67 | 1.71 | +0.59% | |
| 1.69 | 1.75 | 1.69 | 1.70 | 0.00% | |
| 1.71 | 1.74 | 1.66 | 1.70 | -0.58% | |
| 1.82 | 1.86 | 1.70 | 1.71 | -6.56% | |
| 1.82 | 1.85 | 1.79 | 1.83 | +2.52% | |
| 1.80 | 1.85 | 1.67 | 1.79 | -1.92% | |
| 1.88 | 1.93 | 1.64 | 1.82 | -4.21% | |
| 1.90 | 1.95 | 1.83 | 1.90 | +1.60% | |
| 1.73 | 1.91 | 1.73 | 1.87 | +3.89% | |
| 1.70 | 1.84 | 1.69 | 1.80 | +2.86% | |
| 1.66 | 1.75 | 1.64 | 1.75 | +4.17% | |
| 1.58 | 1.69 | 1.57 | 1.68 | +5.66% | |
| 1.59 | 1.67 | 1.59 | 1.59 | +1.27% | |
| 1.65 | 1.70 | 1.57 | 1.57 | -7.10% | |
| 1.71 | 1.73 | 1.60 | 1.69 | -0.59% | |
| 1.69 | 1.71 | 1.65 | 1.70 | +3.03% | |
| 1.68 | 1.73 | 1.65 | 1.65 | 0.00% | |
| 1.61 | 1.69 | 1.61 | 1.65 | +2.48% | |
| 1.55 | 1.63 | 1.53 | 1.61 | +3.21% | |
| 1.56 | 1.59 | 1.53 | 1.56 | -0.64% | |
| 1.63 | 1.67 | 1.57 | 1.57 | -4.27% | |
| 1.68 | 1.69 | 1.61 | 1.64 | -1.20% | |
| 1.70 | 1.71 | 1.62 | 1.66 | -1.78% | |
| 1.63 | 1.70 | 1.63 | 1.69 | +3.68% | |
| 1.54 | 1.65 | 1.54 | 1.63 | +4.49% | |
| 1.58 | 1.60 | 1.53 | 1.56 | 0.00% | |
| 1.56 | 1.61 | 1.49 | 1.56 | +3.31% | |
| 1.49 | 1.59 | 1.46 | 1.51 | +0.67% | |
| 1.57 | 1.57 | 1.49 | 1.50 | -3.85% | |
| 1.56 | 1.59 | 1.53 | 1.56 | 0.00% | |
| 1.53 | 1.57 | 1.52 | 1.56 | +2.63% | |
| 1.62 | 1.62 | 1.52 | 1.52 | -4.40% | |
| 1.58 | 1.62 | 1.55 | 1.59 | +1.92% | |
| 1.62 | 1.68 | 1.56 | 1.56 | -3.11% | |
| 1.72 | 1.72 | 1.59 | 1.61 | -5.29% | |
| 1.67 | 1.71 | 1.64 | 1.70 | +2.41% | |
| 1.60 | 1.69 | 1.60 | 1.66 | +2.47% | |
| 1.71 | 1.73 | 1.58 | 1.62 | -3.57% | |
| 1.70 | 1.72 | 1.64 | 1.68 | -0.59% | |
| 1.73 | 1.77 | 1.67 | 1.69 | -1.74% | |
| 1.68 | 1.75 | 1.66 | 1.72 | +3.61% | |
| 1.71 | 1.73 | 1.66 | 1.66 | -2.35% | |
| 1.64 | 1.71 | 1.62 | 1.70 | +4.94% | |
| 1.71 | 1.73 | 1.61 | 1.62 | -5.26% | |
| 1.79 | 1.80 | 1.68 | 1.71 | -4.47% | |
| 1.73 | 1.82 | 1.73 | 1.79 | +2.87% | |
| 1.75 | 1.77 | 1.71 | 1.74 | -0.57% | |
| 1.76 | 1.82 | 1.71 | 1.75 | 0.00% | |
| 1.64 | 1.80 | 1.64 | 1.75 | +8.02% | |
| 1.54 | 1.62 | 1.54 | 1.62 | +4.52% | |
| 1.54 | 1.59 | 1.52 | 1.55 | +1.31% | |
| 1.45 | 1.54 | 1.45 | 1.53 | +4.08% | |
| 1.46 | 1.53 | 1.46 | 1.47 | +0.68% | |
| 1.55 | 1.57 | 1.45 | 1.46 | -7.01% | |
| 1.54 | 1.64 | 1.52 | 1.57 | +2.61% | |
| 1.62 | 1.65 | 1.52 | 1.53 | -5.56% | |
| 1.53 | 1.72 | 1.53 | 1.62 | +6.58% | |
| 1.38 | 1.53 | 1.38 | 1.52 | +7.80% | |
| 1.45 | 1.49 | 1.41 | 1.41 | -2.76% | |
| 1.34 | 1.49 | 1.30 | 1.45 | +9.02% | |
| 1.44 | 1.44 | 1.33 | 1.33 | -6.34% | |
| 1.41 | 1.47 | 1.31 | 1.42 | -2.74% | |
| 1.56 | 1.56 | 1.43 | 1.46 | -5.19% | |
| 1.39 | 1.55 | 1.39 | 1.54 | +12.41% | |
| 1.39 | 1.45 | 1.35 | 1.37 | -2.14% | |
| 1.49 | 1.49 | 1.40 | 1.40 | -4.11% | |
| 1.43 | 1.51 | 1.42 | 1.46 | +1.39% | |
| 1.44 | 1.48 | 1.42 | 1.44 | -0.69% | |
| 1.40 | 1.49 | 1.38 | 1.45 | +4.32% | |
| 1.49 | 1.49 | 1.38 | 1.39 | -2.80% | |
| 1.40 | 1.43 | 1.38 | 1.43 | +1.42% | |
| 1.44 | 1.44 | 1.38 | 1.41 | -2.08% | |
| 1.40 | 1.48 | 1.40 | 1.44 | +2.86% | |
| 1.45 | 1.58 | 1.40 | 1.40 | -1.41% | |
| 1.31 | 1.44 | 1.31 | 1.42 | +10.08% | |
| 1.32 | 1.35 | 1.27 | 1.29 | +0.78% | |
| 1.22 | 1.35 | 1.21 | 1.28 | +5.79% | |
| 1.18 | 1.22 | 1.17 | 1.21 | +1.68% | |
| 1.19 | 1.23 | 1.18 | 1.19 | -0.83% | |
| 1.22 | 1.23 | 1.18 | 1.20 | 0.00% | |
| 1.16 | 1.20 | 1.14 | 1.20 | +1.69% | |
| 1.17 | 1.20 | 1.15 | 1.18 | +0.85% | |
| 1.23 | 1.23 | 1.17 | 1.17 | -0.85% | |
| 1.13 | 1.20 | 1.13 | 1.18 | +4.42% | |
| 1.12 | 1.18 | 1.09 | 1.13 | -0.88% | |
| 1.11 | 1.15 | 1.10 | 1.14 | +0.88% | |
| 1.15 | 1.17 | 1.13 | 1.13 | -1.74% | |
| 1.24 | 1.27 | 1.12 | 1.15 | -3.36% | |
| 1.21 | 1.25 | 1.16 | 1.19 | -1.65% | |
| 1.25 | 1.25 | 1.16 | 1.21 | -3.20% | |
| 1.11 | 1.26 | 1.11 | 1.25 | +11.61% | |
| 1.15 | 1.15 | 1.07 | 1.12 | -1.75% | |
| 1.15 | 1.18 | 1.09 | 1.14 | -2.15% | |
| 1.14 | 1.17 | 1.09 | 1.17 | +3.10% | |
| 1.23 | 1.23 | 1.09 | 1.13 | -8.13% | |
| 1.25 | 1.27 | 1.18 | 1.23 | -2.38% | |
| 1.30 | 1.30 | 1.20 | 1.26 | -5.97% | |
| 1.39 | 1.39 | 1.24 | 1.34 | -4.29% | |
| 1.36 | 1.45 | 1.29 | 1.40 | +3.70% | |
| 1.36 | 1.40 | 1.25 | 1.35 | -4.26% | |
| 1.43 | 1.48 | 1.21 | 1.41 | +3.30% | |
| 1.37 | 1.44 | 1.32 | 1.37 | -2.85% | |
| 1.50 | 1.50 | 1.31 | 1.41 | -8.17% | |
| 1.52 | 1.54 | 1.44 | 1.53 | -0.65% | |
| 1.50 | 1.56 | 1.47 | 1.54 | 0.00% | |
| 1.60 | 1.61 | 1.53 | 1.54 | -4.94% | |
| 1.59 | 1.65 | 1.56 | 1.62 | +3.18% | |
| 1.54 | 1.60 | 1.51 | 1.57 | -1.26% | |
| 1.53 | 1.73 | 1.51 | 1.59 | +3.25% | |
| 1.55 | 1.58 | 1.53 | 1.54 | -2.53% | |
| 1.58 | 1.61 | 1.55 | 1.58 | 0.00% | |
| 1.55 | 1.62 | 1.52 | 1.58 | +2.60% | |
| 1.55 | 1.57 | 1.51 | 1.54 | 0.00% | |
| 1.66 | 1.66 | 1.54 | 1.54 | -8.33% | |
| 1.60 | 1.72 | 1.51 | 1.68 | +5.00% | |
| 1.59 | 1.66 | 1.53 | 1.60 | -0.62% | |
| 1.69 | 1.85 | 1.61 | 1.61 | -6.94% | |
| 1.71 | 1.75 | 1.65 | 1.73 | +1.17% | |
| 1.72 | 1.74 | 1.63 | 1.71 | -0.58% | |
| 1.73 | 1.76 | 1.64 | 1.72 | -1.15% | |
| 1.73 | 1.75 | 1.61 | 1.74 | +0.58% | |
| 1.74 | 1.78 | 1.70 | 1.73 | -0.57% | |
| 1.85 | 1.85 | 1.69 | 1.74 | -3.87% | |
| 1.94 | 1.94 | 1.77 | 1.81 | -4.23% | |
| 1.77 | 1.94 | 1.70 | 1.89 | +6.78% | |
| 1.72 | 1.85 | 1.64 | 1.77 | +2.31% | |
| 1.71 | 1.80 | 1.62 | 1.73 | +1.76% | |
| 1.76 | 1.80 | 1.64 | 1.70 | -2.30% | |
| 1.52 | 1.99 | 1.52 | 1.74 | +12.26% | |
| 1.68 | 1.69 | 1.47 | 1.55 | -6.06% | |
| 1.54 | 2.11 | 1.54 | 1.65 | +15.38% | |
| 1.45 | 1.51 | 1.41 | 1.43 | -1.04% | |
| 1.47 | 1.51 | 1.44 | 1.45 | -1.70% | |
| 1.51 | 1.52 | 1.45 | 1.47 | -3.29% | |
| 1.55 | 1.56 | 1.48 | 1.52 | -1.30% | |
| 1.39 | 1.54 | 1.39 | 1.54 | +12.41% | |
| 1.41 | 1.47 | 1.37 | 1.37 | -4.20% | |
| 1.45 | 1.49 | 1.43 | 1.43 | -1.38% | |
| 1.42 | 1.50 | 1.41 | 1.45 | +2.11% | |
| 1.44 | 1.46 | 1.41 | 1.42 | -1.39% | |
| 1.52 | 1.52 | 1.44 | 1.44 | -5.26% | |
| 1.48 | 1.54 | 1.48 | 1.52 | +2.70% | |
| 1.57 | 1.60 | 1.46 | 1.48 | -6.33% | |
| 1.53 | 1.62 | 1.52 | 1.58 | +3.27% | |
| 1.59 | 1.64 | 1.53 | 1.53 | -3.77% | |
| 1.64 | 1.72 | 1.56 | 1.59 | -3.64% | |
| 1.69 | 1.78 | 1.64 | 1.65 | -1.79% | |
| 1.68 | 1.75 | 1.65 | 1.68 | +0.60% | |
| 1.65 | 1.68 | 1.63 | 1.67 | +0.60% | |
| 1.72 | 1.75 | 1.64 | 1.66 | -1.78% | |
| 1.83 | 1.85 | 1.68 | 1.69 | -8.15% | |
| 1.83 | 1.89 | 1.76 | 1.84 | +0.55% | |
| 1.79 | 1.86 | 1.78 | 1.83 | +2.23% | |
| 1.83 | 1.91 | 1.77 | 1.79 | -3.76% | |
| 1.86 | 1.90 | 1.82 | 1.86 | -0.53% | |
| 1.84 | 1.95 | 1.78 | 1.87 | +1.08% | |
| 1.93 | 1.98 | 1.84 | 1.85 | -2.63% | |
| 1.88 | 1.93 | 1.83 | 1.90 | +1.06% | |
| 1.88 | 1.89 | 1.83 | 1.88 | 0.00% | |
| 1.85 | 1.92 | 1.79 | 1.88 | +3.30% | |
| 1.90 | 1.90 | 1.82 | 1.82 | -2.67% | |
| 1.85 | 1.88 | 1.75 | 1.87 | +2.19% | |
| 1.78 | 1.89 | 1.76 | 1.83 | +4.57% | |
| 1.70 | 1.79 | 1.70 | 1.75 | +2.34% | |
| 1.72 | 1.74 | 1.64 | 1.71 | 0.00% | |
| 1.78 | 1.80 | 1.70 | 1.71 | -3.39% | |
| 1.73 | 1.80 | 1.71 | 1.77 | +2.31% | |
| 1.65 | 1.76 | 1.60 | 1.73 | +6.13% | |
| 1.61 | 1.65 | 1.60 | 1.63 | +1.24% | |
| 1.59 | 1.68 | 1.59 | 1.61 | -1.23% | |
| 1.59 | 1.66 | 1.59 | 1.63 | +2.52% | |
| 1.62 | 1.71 | 1.58 | 1.59 | -1.24% | |
| 1.68 | 1.74 | 1.59 | 1.61 | -3.59% | |
| 1.75 | 1.76 | 1.66 | 1.67 | -2.34% | |
| 1.61 | 1.75 | 1.61 | 1.71 | +6.54% | |
| 1.81 | 1.88 | 1.60 | 1.61 | -6.96% | |
| 1.72 | 1.76 | 1.56 | 1.73 | -0.86% | |
| 1.75 | 1.80 | 1.71 | 1.74 | -1.69% | |
| 1.89 | 1.92 | 1.76 | 1.77 | -7.81% | |
| 1.94 | 1.97 | 1.88 | 1.92 | -2.54% | |
| 2.02 | 2.11 | 1.96 | 1.97 | -4.37% | |
| 1.97 | 2.07 | 1.93 | 2.06 | +4.04% | |
| 1.87 | 2.02 | 1.87 | 1.98 | +6.45% | |
| 1.82 | 1.96 | 1.81 | 1.86 | +4.49% | |
| 1.68 | 1.84 | 1.64 | 1.78 | +8.54% | |
| 1.97 | 1.98 | 1.60 | 1.64 | -15.90% | |
| 1.86 | 1.97 | 1.86 | 1.95 | +7.14% | |
| 2.00 | 2.08 | 1.76 | 1.82 | -10.34% | |
| 2.03 | 2.06 | 2.02 | 2.03 | 0.00% | |
| 2.00 | 2.06 | 1.99 | 2.03 | +1.00% | |
| 2.05 | 2.07 | 2.00 | 2.01 | -2.90% | |
| 2.09 | 2.15 | 2.00 | 2.07 | -0.96% | |
| 2.14 | 2.16 | 2.08 | 2.09 | -1.42% | |
| 2.33 | 2.33 | 2.11 | 2.12 | -9.01% | |
| 2.24 | 2.37 | 2.21 | 2.33 | +5.43% | |
| 2.22 | 2.27 | 2.18 | 2.21 | 0.00% | |
| 2.14 | 2.22 | 2.10 | 2.21 | +3.27% | |
| 2.21 | 2.21 | 2.13 | 2.14 | -2.73% | |
| 2.12 | 2.21 | 2.12 | 2.20 | +4.76% | |
| 2.10 | 2.20 | 2.08 | 2.10 | -1.41% | |
| 2.19 | 2.25 | 2.08 | 2.13 | -2.74% | |
| 2.23 | 2.29 | 2.14 | 2.19 | +1.86% | |
| 2.03 | 2.16 | 2.03 | 2.15 | +2.63% | |
| 2.05 | 2.14 | 2.05 | 2.10 | +3.71% | |
| 2.25 | 2.26 | 2.00 | 2.02 | -10.62% | |
| 2.32 | 2.37 | 2.23 | 2.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNTK chart for longer ranges.