Montauk Renewables, Inc. (MKR) Price History
Daily open, high, low, close and volume for Montauk Renewables, Inc. (MKR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ZAc 4,353.00 | ZAc 4,353.00 | ZAc 4,353.00 | ZAc 4,353.00 | 10,000 |
| 2026-10-08 | ZAc 4,013.00 | ZAc 4,979.00 | ZAc 4,013.00 | ZAc 4,524.00 | 57,648 |
| 2026-10-07 | ZAc 4,029.00 | ZAc 4,999.00 | ZAc 4,029.00 | ZAc 4,400.00 | 8,642 |
| 2026-10-06 | ZAc 4,980.00 | ZAc 4,980.00 | ZAc 4,750.00 | ZAc 4,829.00 | 3,681 |
| 2026-10-05 | ZAc 4,950.00 | ZAc 5,000.00 | ZAc 4,907.00 | ZAc 5,000.00 | 9,319 |
| 2026-10-02 | ZAc 4,588.00 | ZAc 4,766.00 | ZAc 4,588.00 | ZAc 4,766.00 | 598 |
| 2026-10-01 | ZAc 4,001.00 | ZAc 4,950.00 | ZAc 4,001.00 | ZAc 4,640.00 | 1,695 |
| 2026-09-30 | ZAc 4,612.00 | ZAc 4,950.00 | ZAc 4,612.00 | ZAc 4,614.00 | 550 |
| 2026-09-29 | ZAc 4,888.00 | ZAc 4,964.00 | ZAc 4,208.00 | ZAc 4,918.00 | 8,496 |
| 2026-09-28 | ZAc 4,649.00 | ZAc 4,750.00 | ZAc 4,365.00 | ZAc 4,745.00 | 11,389 |
| 2026-09-25 | ZAc 4,299.00 | ZAc 4,750.00 | ZAc 4,299.00 | ZAc 4,695.00 | 20,648 |
| 2026-09-23 | ZAc 4,100.00 | ZAc 4,200.00 | ZAc 3,905.00 | ZAc 3,906.00 | 44,187 |
| 2026-09-22 | ZAc 4,274.00 | ZAc 4,274.00 | ZAc 3,801.00 | ZAc 4,000.00 | 4,414 |
| 2026-09-21 | ZAc 3,421.00 | ZAc 3,830.00 | ZAc 3,421.00 | ZAc 3,761.00 | 3,859 |
| 2026-09-18 | ZAc 3,600.00 | ZAc 3,637.00 | ZAc 3,600.00 | ZAc 3,637.00 | 41,897 |
| 2026-09-17 | ZAc 4,040.00 | ZAc 4,040.00 | ZAc 3,651.00 | ZAc 3,651.00 | 9,773 |
| 2026-09-16 | ZAc 3,809.00 | ZAc 3,863.00 | ZAc 3,809.00 | ZAc 3,859.00 | 1,736 |
| 2026-09-15 | ZAc 4,235.00 | ZAc 3,790.00 | ZAc 3,578.00 | ZAc 3,810.00 | 10,444 |
| 2026-09-14 | ZAc 4,236.00 | ZAc 4,236.00 | ZAc 3,611.00 | ZAc 3,800.00 | 47,663 |
| 2026-09-11 | ZAc 4,052.00 | ZAc 4,199.00 | ZAc 4,000.00 | ZAc 4,071.00 | 6,807 |
| 2026-09-10 | ZAc 4,249.00 | ZAc 4,052.00 | ZAc 3,950.00 | ZAc 4,052.00 | 5,108 |
| 2026-09-09 | ZAc 3,801.00 | ZAc 4,197.00 | ZAc 3,900.00 | ZAc 3,982.00 | 25,654 |
| 2026-09-08 | ZAc 3,554.00 | ZAc 3,750.00 | ZAc 3,546.00 | ZAc 3,750.00 | 434 |
| 2026-09-07 | ZAc 3,543.00 | ZAc 3,543.00 | ZAc 3,543.00 | ZAc 3,543.00 | 0 |
| 2026-09-04 | ZAc 3,440.00 | ZAc 3,687.00 | ZAc 2,275.00 | ZAc 3,543.00 | 12,990 |
| 2026-09-03 | ZAc 3,329.00 | ZAc 3,550.00 | ZAc 2,861.00 | ZAc 3,440.00 | 10,661 |
| 2026-09-02 | ZAc 2,887.00 | ZAc 3,386.00 | ZAc 2,887.00 | ZAc 3,230.00 | 14,813 |
| 2026-09-01 | ZAc 2,751.00 | ZAc 3,249.00 | ZAc 2,063.00 | ZAc 2,760.00 | 4,854 |
| 2026-08-31 | ZAc 2,751.00 | ZAc 2,753.00 | ZAc 2,751.00 | ZAc 2,753.00 | 39 |
| 2026-08-28 | ZAc 2,812.00 | ZAc 2,812.00 | ZAc 2,812.00 | ZAc 2,812.00 | 0 |
| 2026-08-27 | ZAc 2,812.00 | ZAc 2,812.00 | ZAc 2,812.00 | ZAc 2,812.00 | 0 |
| 2026-08-26 | ZAc 2,879.00 | ZAc 2,879.00 | ZAc 2,750.00 | ZAc 2,812.00 | 47 |
| 2026-08-25 | ZAc 2,870.00 | ZAc 2,879.00 | ZAc 2,870.00 | ZAc 2,879.00 | 1,620 |
| 2026-08-24 | ZAc 2,910.00 | ZAc 3,000.00 | ZAc 2,910.00 | ZAc 3,000.00 | 138 |
| 2026-08-21 | ZAc 3,000.00 | ZAc 3,000.00 | ZAc 3,000.00 | ZAc 3,000.00 | 1,040 |
| 2026-08-20 | ZAc 3,000.00 | ZAc 3,001.00 | ZAc 3,000.00 | ZAc 3,000.00 | 17,282 |
| 2026-08-19 | ZAc 2,811.00 | ZAc 2,811.00 | ZAc 2,811.00 | ZAc 2,811.00 | 2,890 |
| 2026-08-18 | ZAc 3,000.00 | ZAc 3,000.00 | ZAc 2,910.00 | ZAc 2,910.00 | 747 |
| 2026-08-17 | ZAc 2,800.00 | ZAc 3,000.00 | ZAc 2,802.00 | ZAc 3,000.00 | 8,660 |
| 2026-08-14 | ZAc 3,100.00 | ZAc 3,100.00 | ZAc 2,855.00 | ZAc 3,001.00 | 8,432 |
| 2026-08-13 | ZAc 2,720.00 | ZAc 3,100.00 | ZAc 2,720.00 | ZAc 3,100.00 | 145 |
| 2026-08-12 | ZAc 2,656.00 | ZAc 2,917.00 | ZAc 2,656.00 | ZAc 2,859.00 | 277 |
| 2026-08-11 | ZAc 2,650.00 | ZAc 2,761.00 | ZAc 2,650.00 | ZAc 2,761.00 | 7,713 |
| 2026-08-07 | ZAc 2,800.00 | ZAc 2,850.00 | ZAc 2,800.00 | ZAc 2,850.00 | 2,538 |
| 2026-08-06 | ZAc 2,557.00 | ZAc 2,802.00 | ZAc 2,800.00 | ZAc 2,800.00 | 14,592 |
| 2026-08-05 | ZAc 2,782.00 | ZAc 2,782.00 | ZAc 2,782.00 | ZAc 2,782.00 | 0 |
| 2026-08-04 | ZAc 2,775.00 | ZAc 2,850.00 | ZAc 2,775.00 | ZAc 2,782.00 | 1,489 |
| 2026-08-03 | ZAc 2,523.00 | ZAc 3,333.00 | ZAc 2,726.00 | ZAc 2,775.00 | 3,752 |
| 2026-07-31 | ZAc 3,100.00 | ZAc 3,100.00 | ZAc 3,100.00 | ZAc 3,100.00 | 10 |
| 2026-07-30 | ZAc 3,100.00 | ZAc 3,100.00 | ZAc 3,099.00 | ZAc 3,100.00 | 121 |
| 2026-07-29 | ZAc 3,216.00 | ZAc 3,216.00 | ZAc 3,000.00 | ZAc 3,000.00 | 5,206 |
| 2026-07-28 | ZAc 3,217.00 | ZAc 3,217.00 | ZAc 3,217.00 | ZAc 3,217.00 | 0 |
| 2026-07-27 | ZAc 3,099.00 | ZAc 3,217.00 | ZAc 2,850.00 | ZAc 3,217.00 | 16,059 |
| 2026-07-24 | ZAc 2,990.00 | ZAc 3,097.00 | ZAc 2,601.00 | ZAc 3,060.00 | 85,182 |
| 2026-07-23 | ZAc 2,686.00 | ZAc 3,000.00 | ZAc 2,561.00 | ZAc 3,000.00 | 107,519 |
| 2026-07-22 | ZAc 2,665.00 | ZAc 2,811.00 | ZAc 2,665.00 | ZAc 2,670.00 | 47,273 |
| 2026-07-21 | ZAc 2,947.00 | ZAc 2,947.00 | ZAc 2,651.00 | ZAc 2,665.00 | 41,870 |
| 2026-07-20 | ZAc 2,750.00 | ZAc 2,900.00 | ZAc 2,750.00 | ZAc 2,900.00 | 37,957 |
| 2026-07-17 | ZAc 2,103.00 | ZAc 2,906.00 | ZAc 2,784.00 | ZAc 2,906.00 | 429 |
| 2026-07-16 | ZAc 2,502.00 | ZAc 2,877.00 | ZAc 2,577.00 | ZAc 2,800.00 | 61,819 |
| 2026-07-15 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | 0 |
| 2026-07-14 | ZAc 2,772.00 | ZAc 2,800.00 | ZAc 2,764.00 | ZAc 2,800.00 | 1,968 |
| 2026-07-13 | ZAc 2,602.00 | ZAc 2,602.00 | ZAc 2,602.00 | ZAc 2,602.00 | 0 |
| 2026-07-10 | ZAc 2,777.00 | ZAc 2,777.00 | ZAc 2,489.00 | ZAc 2,602.00 | 8,360 |
| 2026-07-09 | ZAc 2,736.00 | ZAc 2,736.00 | ZAc 2,736.00 | ZAc 2,736.00 | 0 |
| 2026-07-08 | ZAc 2,799.00 | ZAc 2,799.00 | ZAc 2,501.00 | ZAc 2,736.00 | 2,737 |
| 2026-07-07 | ZAc 2,799.00 | ZAc 2,800.00 | ZAc 2,640.00 | ZAc 2,800.00 | 1,880 |
| 2026-07-06 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | 7,790 |
| 2026-07-03 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | ZAc 2,800.00 | 0 |
| 2026-07-02 | ZAc 2,799.00 | ZAc 2,800.00 | ZAc 2,735.00 | ZAc 2,800.00 | 62 |
| 2026-07-01 | ZAc 2,555.00 | ZAc 2,706.00 | ZAc 2,550.00 | ZAc 2,706.00 | 3,588 |
| 2026-06-30 | ZAc 2,614.00 | ZAc 2,673.00 | ZAc 2,359.00 | ZAc 2,551.00 | 6,015 |
| 2026-06-29 | ZAc 2,627.00 | ZAc 2,627.00 | ZAc 2,359.00 | ZAc 2,614.00 | 332 |
| 2026-06-26 | ZAc 2,599.00 | ZAc 2,664.00 | ZAc 2,321.00 | ZAc 2,627.00 | 6,221 |
| 2026-06-25 | ZAc 2,664.00 | ZAc 2,664.00 | ZAc 2,500.00 | ZAc 2,555.00 | 13,619 |
| 2026-06-24 | ZAc 2,664.00 | ZAc 2,664.00 | ZAc 2,664.00 | ZAc 2,664.00 | 0 |
| 2026-06-23 | ZAc 2,501.00 | ZAc 2,664.00 | ZAc 2,503.00 | ZAc 2,664.00 | 473 |
| 2026-06-22 | ZAc 2,652.00 | ZAc 2,699.00 | ZAc 2,610.00 | ZAc 2,664.00 | 27,009 |
| 2026-06-19 | ZAc 2,800.00 | ZAc 3,099.00 | ZAc 2,800.00 | ZAc 2,800.00 | 25,318 |
| 2026-06-18 | ZAc 2,611.00 | ZAc 2,711.00 | ZAc 2,610.00 | ZAc 2,711.00 | 3,016 |
| 2026-06-17 | ZAc 2,650.00 | ZAc 3,099.00 | ZAc 2,614.00 | ZAc 2,757.00 | 1,640 |
| 2026-06-15 | ZAc 2,598.00 | ZAc 2,833.00 | ZAc 2,598.00 | ZAc 2,776.00 | 901 |
| 2026-06-12 | ZAc 2,557.00 | ZAc 2,800.00 | ZAc 2,557.00 | ZAc 2,800.00 | 1,277 |
| 2026-06-11 | ZAc 2,887.00 | ZAc 2,966.00 | ZAc 2,784.00 | ZAc 2,806.00 | 6,823 |
| 2026-06-10 | ZAc 3,146.00 | ZAc 3,146.00 | ZAc 2,767.00 | ZAc 2,826.00 | 1,084 |
| 2026-06-09 | ZAc 2,863.00 | ZAc 2,900.00 | ZAc 2,800.00 | ZAc 2,900.00 | 924,587 |
| 2026-06-08 | ZAc 2,548.00 | ZAc 2,863.00 | ZAc 2,548.00 | ZAc 2,863.00 | 3,009 |
| 2026-06-05 | ZAc 2,651.00 | ZAc 2,878.00 | ZAc 2,651.00 | ZAc 2,878.00 | 329 |
| 2026-06-04 | ZAc 2,785.00 | ZAc 2,910.00 | ZAc 2,637.00 | ZAc 2,910.00 | 24,123 |
| 2026-06-03 | ZAc 2,812.00 | ZAc 2,828.00 | ZAc 2,812.00 | ZAc 2,818.00 | 6,245 |
| 2026-06-02 | ZAc 3,199.00 | ZAc 3,200.00 | ZAc 2,800.00 | ZAc 2,855.00 | 2,364 |
| 2026-06-01 | ZAc 3,150.00 | ZAc 3,189.00 | ZAc 2,776.00 | ZAc 2,896.00 | 37,728 |
| 2026-05-29 | ZAc 2,707.00 | ZAc 3,000.00 | ZAc 2,707.00 | ZAc 3,000.00 | 10,821 |
| 2026-05-28 | ZAc 2,950.00 | ZAc 3,000.00 | ZAc 2,706.00 | ZAc 2,975.00 | 34,989 |
| 2026-05-27 | ZAc 2,700.00 | ZAc 3,000.00 | ZAc 2,446.00 | ZAc 2,908.00 | 164,637 |
| 2026-05-26 | ZAc 2,513.00 | ZAc 2,697.00 | ZAc 2,588.00 | ZAc 2,647.00 | 5,367 |
| 2026-05-25 | ZAc 2,625.00 | ZAc 2,625.00 | ZAc 2,625.00 | ZAc 2,625.00 | 400 |
| 2026-05-22 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,500.00 | ZAc 2,500.00 | 0 |
| 2026-05-21 | ZAc 2,503.00 | ZAc 2,503.00 | ZAc 2,500.00 | ZAc 2,500.00 | 12,294 |
| 2026-05-20 | ZAc 2,994.00 | ZAc 2,994.00 | ZAc 2,550.00 | ZAc 2,555.00 | 22,310 |
| 2026-05-19 | ZAc 2,406.00 | ZAc 2,597.00 | ZAc 2,406.00 | ZAc 2,536.00 | 2,463 |
| 2026-05-18 | ZAc 3,000.00 | ZAc 3,000.00 | ZAc 2,410.00 | ZAc 2,700.00 | 102,082 |
| 2026-05-15 | ZAc 2,551.00 | ZAc 2,833.00 | ZAc 2,551.00 | ZAc 2,757.00 | 33,834 |
| 2026-05-14 | ZAc 2,401.00 | ZAc 2,750.00 | ZAc 2,401.00 | ZAc 2,750.00 | 42,074 |
| 2026-05-13 | ZAc 2,456.00 | ZAc 2,519.00 | ZAc 2,426.00 | ZAc 2,502.00 | 297,356 |
| 2026-05-12 | ZAc 2,200.00 | ZAc 2,592.00 | ZAc 2,200.00 | ZAc 2,592.00 | 92,049 |
| 2026-05-11 | ZAc 2,325.00 | ZAc 2,470.00 | ZAc 2,325.00 | ZAc 2,386.00 | 52,912 |
| 2026-05-08 | ZAc 2,496.00 | ZAc 2,507.00 | ZAc 2,351.00 | ZAc 2,412.00 | 10,089 |
| 2026-05-07 | ZAc 2,001.00 | ZAc 2,544.00 | ZAc 2,001.00 | ZAc 2,305.00 | 30,179 |
| 2026-05-06 | ZAc 2,420.00 | ZAc 2,583.00 | ZAc 2,420.00 | ZAc 2,526.00 | 6,917 |
| 2026-05-05 | ZAc 2,450.00 | ZAc 2,533.00 | ZAc 2,357.00 | ZAc 2,452.00 | 51,979 |
| 2026-05-04 | ZAc 2,539.00 | ZAc 2,552.00 | ZAc 2,140.00 | ZAc 2,420.00 | 44,837 |
| 2026-04-30 | ZAc 2,606.00 | ZAc 2,606.00 | ZAc 2,450.00 | ZAc 2,518.00 | 75,518 |
| 2026-04-29 | ZAc 2,293.00 | ZAc 2,500.00 | ZAc 2,293.00 | ZAc 2,448.00 | 43,864 |
| 2026-04-28 | ZAc 2,051.00 | ZAc 2,439.00 | ZAc 2,051.00 | ZAc 2,439.00 | 10,919 |
| 2026-04-24 | ZAc 2,201.00 | ZAc 2,401.00 | ZAc 2,201.00 | ZAc 2,360.00 | 8,324 |
| 2026-04-23 | ZAc 2,308.00 | ZAc 2,458.00 | ZAc 2,292.00 | ZAc 2,364.00 | 11,402 |
| 2026-04-22 | ZAc 2,700.00 | ZAc 2,696.00 | ZAc 2,326.00 | ZAc 2,420.00 | 78,924 |
| 2026-04-21 | ZAc 2,413.00 | ZAc 2,700.00 | ZAc 2,322.00 | ZAc 2,700.00 | 49,537 |
| 2026-04-20 | ZAc 2,135.00 | ZAc 2,300.00 | ZAc 2,127.00 | ZAc 2,300.00 | 40,154 |
| 2026-04-17 | ZAc 2,099.00 | ZAc 2,168.00 | ZAc 2,099.00 | ZAc 2,135.00 | 990,506 |
| 2026-04-16 | ZAc 1,901.00 | ZAc 2,020.00 | ZAc 1,901.00 | ZAc 2,020.00 | 880,255 |
| 2026-04-15 | ZAc 1,995.00 | ZAc 1,995.00 | ZAc 1,859.00 | ZAc 1,950.00 | 20,150 |
| 2026-04-14 | ZAc 1,999.00 | ZAc 2,017.00 | ZAc 1,933.00 | ZAc 1,942.00 | 693,541 |
| 2026-04-13 | ZAc 1,900.00 | ZAc 2,187.00 | ZAc 1,900.00 | ZAc 2,000.00 | 139,443 |
| 2026-04-10 | ZAc 1,917.00 | ZAc 1,925.00 | ZAc 1,850.00 | ZAc 1,925.00 | 7,630 |
| 2026-04-09 | ZAc 1,900.00 | ZAc 1,900.00 | ZAc 1,850.00 | ZAc 1,850.00 | 35,097 |
| 2026-04-08 | ZAc 1,900.00 | ZAc 1,972.00 | ZAc 1,900.00 | ZAc 1,925.00 | 93,082 |
| 2026-04-07 | ZAc 1,990.00 | ZAc 2,200.00 | ZAc 1,802.00 | ZAc 1,880.00 | 29,313 |
| 2026-04-02 | ZAc 1,899.00 | ZAc 1,900.00 | ZAc 1,828.00 | ZAc 1,880.00 | 20,019 |
| 2026-04-01 | ZAc 1,801.00 | ZAc 1,935.00 | ZAc 1,801.00 | ZAc 1,900.00 | 9,739 |
| 2026-03-31 | ZAc 1,979.00 | ZAc 1,998.00 | ZAc 1,883.00 | ZAc 1,883.00 | 98,336 |
| 2026-03-30 | ZAc 1,999.00 | ZAc 2,039.00 | ZAc 1,922.00 | ZAc 1,931.00 | 206,616 |
| 2026-03-27 | ZAc 1,900.00 | ZAc 2,066.00 | ZAc 1,900.00 | ZAc 2,015.00 | 276,307 |
| 2026-03-26 | ZAc 1,900.00 | ZAc 1,975.00 | ZAc 1,826.00 | ZAc 1,850.00 | 51,965 |
| 2026-03-25 | ZAc 1,891.00 | ZAc 1,900.00 | ZAc 1,807.00 | ZAc 1,840.00 | 49,104 |
| 2026-03-24 | ZAc 1,899.00 | ZAc 1,900.00 | ZAc 1,750.00 | ZAc 1,891.00 | 539,223 |
| 2026-03-23 | ZAc 1,800.00 | ZAc 2,049.00 | ZAc 1,701.00 | ZAc 1,814.00 | 34,342 |
| 2026-03-20 | ZAc 2,135.00 | ZAc 2,162.00 | ZAc 1,800.00 | ZAc 1,800.00 | 1,215,192 |
| 2026-03-19 | ZAc 2,078.00 | ZAc 2,174.00 | ZAc 1,851.00 | ZAc 1,951.00 | 78,532 |
| 2026-03-18 | ZAc 2,100.00 | ZAc 2,100.00 | ZAc 2,001.00 | ZAc 2,001.00 | 158,633 |
| 2026-03-17 | ZAc 2,061.00 | ZAc 2,200.00 | ZAc 2,028.00 | ZAc 2,099.00 | 1,465,551 |
| 2026-03-16 | ZAc 2,340.00 | ZAc 2,340.00 | ZAc 2,055.00 | ZAc 2,150.00 | 94,875 |
| 2026-03-13 | ZAc 1,715.00 | ZAc 2,164.00 | ZAc 1,715.00 | ZAc 2,099.00 | 473,931 |
| 2026-03-12 | ZAc 2,025.00 | ZAc 2,175.00 | ZAc 1,970.00 | ZAc 1,970.00 | 182,769 |
| 2026-03-11 | ZAc 2,250.00 | ZAc 2,250.00 | ZAc 2,000.00 | ZAc 2,000.00 | 95,154 |
| 2026-03-10 | ZAc 2,300.00 | ZAc 2,318.00 | ZAc 2,121.00 | ZAc 2,220.00 | 324,935 |
| 2026-03-09 | ZAc 2,500.00 | ZAc 2,535.00 | ZAc 2,300.00 | ZAc 2,300.00 | 34,296 |
| 2026-03-06 | ZAc 2,600.00 | ZAc 2,600.00 | ZAc 2,425.00 | ZAc 2,530.00 | 12,628 |
| 2026-03-05 | ZAc 2,519.00 | ZAc 2,631.00 | ZAc 2,519.00 | ZAc 2,556.00 | 6,043 |
| 2026-03-04 | ZAc 2,720.00 | ZAc 2,720.00 | ZAc 2,426.00 | ZAc 2,587.00 | 2,773 |
| 2026-03-03 | ZAc 2,431.00 | ZAc 2,669.00 | ZAc 2,431.00 | ZAc 2,600.00 | 19,264 |
| 2026-03-02 | ZAc 2,515.00 | ZAc 2,592.00 | ZAc 2,408.00 | ZAc 2,548.00 | 2,854 |
| 2026-02-27 | ZAc 2,414.00 | ZAc 2,550.00 | ZAc 2,414.00 | ZAc 2,515.00 | 2,776 |
| 2026-02-26 | ZAc 2,450.00 | ZAc 2,575.00 | ZAc 2,450.00 | ZAc 2,451.00 | 5,788 |
| 2026-02-25 | ZAc 2,419.00 | ZAc 2,567.00 | ZAc 2,407.00 | ZAc 2,407.00 | 8,750 |
| 2026-02-24 | ZAc 2,599.00 | ZAc 2,599.00 | ZAc 2,435.00 | ZAc 2,435.00 | 5,522 |
| 2026-02-23 | ZAc 2,502.00 | ZAc 2,642.00 | ZAc 2,471.00 | ZAc 2,530.00 | 10,550 |
| 2026-02-20 | ZAc 2,686.00 | ZAc 2,686.00 | ZAc 2,460.00 | ZAc 2,501.00 | 17,455 |
| 2026-02-19 | ZAc 2,552.00 | ZAc 2,749.00 | ZAc 2,551.00 | ZAc 2,551.00 | 3,026 |
| 2026-02-18 | ZAc 2,687.00 | ZAc 2,773.00 | ZAc 2,687.00 | ZAc 2,759.00 | 1,444 |
| 2026-02-17 | ZAc 2,745.00 | ZAc 2,745.00 | ZAc 2,506.00 | ZAc 2,670.00 | 22,552 |
| 2026-02-16 | ZAc 2,561.00 | ZAc 2,749.00 | ZAc 2,561.00 | ZAc 2,749.00 | 2,002 |
| 2026-02-13 | ZAc 2,670.00 | ZAc 2,700.00 | ZAc 2,650.00 | ZAc 2,677.00 | 10,661 |
| 2026-02-12 | ZAc 2,696.00 | ZAc 2,696.00 | ZAc 2,645.00 | ZAc 2,666.00 | 8,742 |
| 2026-02-11 | ZAc 2,798.00 | ZAc 2,798.00 | ZAc 2,611.00 | ZAc 2,611.00 | 25,145 |
| 2026-02-10 | ZAc 3,200.00 | ZAc 3,200.00 | ZAc 2,501.00 | ZAc 2,755.00 | 6,620 |
| 2026-02-09 | ZAc 3,000.00 | ZAc 3,239.00 | ZAc 2,818.00 | ZAc 2,834.00 | 3,490 |
| 2026-02-06 | ZAc 2,799.00 | ZAc 3,300.00 | ZAc 2,765.00 | ZAc 3,079.00 | 26,871 |
| 2026-02-05 | ZAc 2,700.00 | ZAc 2,860.00 | ZAc 2,604.00 | ZAc 2,800.00 | 9,901 |
| 2026-02-04 | ZAc 2,661.00 | ZAc 2,700.00 | ZAc 2,622.00 | ZAc 2,622.00 | 9,724 |
| 2026-02-03 | ZAc 2,799.00 | ZAc 2,799.00 | ZAc 2,485.00 | ZAc 2,659.00 | 14,695 |
| 2026-02-02 | ZAc 2,450.00 | ZAc 2,969.00 | ZAc 2,450.00 | ZAc 2,551.00 | 1,129 |
| 2026-01-30 | ZAc 2,427.00 | ZAc 2,707.00 | ZAc 2,427.00 | ZAc 2,551.00 | 13,930 |
| 2026-01-29 | ZAc 3,180.00 | ZAc 3,180.00 | ZAc 2,405.00 | ZAc 2,555.00 | 32,388 |
| 2026-01-28 | ZAc 2,362.00 | ZAc 3,308.00 | ZAc 2,362.00 | ZAc 3,100.00 | 22,432 |
| 2026-01-27 | ZAc 2,410.00 | ZAc 2,497.00 | ZAc 2,351.00 | ZAc 2,495.00 | 7,500 |
| 2026-01-26 | ZAc 2,459.00 | ZAc 2,500.00 | ZAc 2,401.00 | ZAc 2,401.00 | 5,512 |
| 2026-01-23 | ZAc 2,536.00 | ZAc 2,536.00 | ZAc 2,422.00 | ZAc 2,422.00 | 2,021 |
| 2026-01-22 | ZAc 2,350.00 | ZAc 2,499.00 | ZAc 2,423.00 | ZAc 2,495.00 | 19,719 |
| 2026-01-21 | ZAc 2,540.00 | ZAc 2,540.00 | ZAc 2,350.00 | ZAc 2,500.00 | 8,130 |
| 2026-01-20 | ZAc 2,352.00 | ZAc 2,549.00 | ZAc 2,264.00 | ZAc 2,540.00 | 17,242 |
| 2026-01-19 | ZAc 2,457.00 | ZAc 2,457.00 | ZAc 2,352.00 | ZAc 2,352.00 | 5,453 |
| 2026-01-16 | ZAc 2,352.00 | ZAc 2,457.00 | ZAc 2,352.00 | ZAc 2,457.00 | 12,841 |
| 2026-01-15 | ZAc 2,497.00 | ZAc 2,497.00 | ZAc 2,350.00 | ZAc 2,352.00 | 42,012 |
| 2026-01-14 | ZAc 2,339.00 | ZAc 2,444.00 | ZAc 2,338.00 | ZAc 2,338.00 | 40,841 |
| 2026-01-13 | ZAc 2,402.00 | ZAc 2,600.00 | ZAc 2,345.00 | ZAc 2,475.00 | 35,627 |
| 2026-01-12 | ZAc 2,501.00 | ZAc 2,650.00 | ZAc 2,500.00 | ZAc 2,500.00 | 17,682 |
| 2026-01-09 | ZAc 2,650.00 | ZAc 2,750.00 | ZAc 2,612.00 | ZAc 2,657.00 | 1,635 |
| 2026-01-08 | ZAc 2,617.00 | ZAc 2,619.00 | ZAc 2,500.00 | ZAc 2,500.00 | 6,727 |
| 2026-01-07 | ZAc 2,735.00 | ZAc 2,919.00 | ZAc 2,617.00 | ZAc 2,617.00 | 10,752 |
| 2026-01-06 | ZAc 2,777.00 | ZAc 2,975.00 | ZAc 2,734.00 | ZAc 2,856.00 | 6,067 |
| 2026-01-05 | ZAc 2,800.00 | ZAc 2,993.00 | ZAc 2,735.00 | ZAc 2,800.00 | 3,901 |
| 2026-01-02 | ZAc 2,868.00 | ZAc 3,099.00 | ZAc 2,800.00 | ZAc 3,006.00 | 1,578 |
| 2025-12-31 | ZAc 3,299.00 | ZAc 3,299.00 | ZAc 2,900.00 | ZAc 2,900.00 | 2,860 |
| 2025-12-30 | ZAc 3,389.00 | ZAc 3,389.00 | ZAc 2,708.00 | ZAc 3,290.00 | 653 |
| 2025-12-29 | ZAc 3,349.00 | ZAc 3,400.00 | ZAc 2,911.00 | ZAc 3,400.00 | 1,721 |
| 2025-12-24 | ZAc 3,058.00 | ZAc 3,384.00 | ZAc 2,687.00 | ZAc 2,687.00 | 496 |
| 2025-12-23 | ZAc 3,007.00 | ZAc 3,398.00 | ZAc 3,007.00 | ZAc 3,180.00 | 9,317 |
| 2025-12-22 | ZAc 3,231.00 | ZAc 3,231.00 | ZAc 2,994.00 | ZAc 3,211.00 | 736 |
| 2025-12-19 | ZAc 2,853.00 | ZAc 3,388.00 | ZAc 2,516.00 | ZAc 3,356.00 | 71,777 |
| 2025-12-18 | ZAc 3,307.00 | ZAc 3,400.00 | ZAc 3,300.00 | ZAc 3,400.00 | 10,642 |
| 2025-12-17 | ZAc 2,856.00 | ZAc 3,313.00 | ZAc 2,856.00 | ZAc 3,313.00 | 413 |
| 2025-12-15 | ZAc 3,324.00 | ZAc 3,324.00 | ZAc 2,751.00 | ZAc 2,852.00 | 1,306 |
| 2025-12-12 | ZAc 3,001.00 | ZAc 3,313.00 | ZAc 3,001.00 | ZAc 3,313.00 | 3,465 |
| 2025-12-11 | ZAc 3,150.00 | ZAc 3,249.00 | ZAc 2,803.00 | ZAc 3,100.00 | 6,661 |
| 2025-12-10 | ZAc 3,056.00 | ZAc 3,120.00 | ZAc 2,792.00 | ZAc 3,120.00 | 5,259 |
| 2025-12-09 | ZAc 2,949.00 | ZAc 3,150.00 | ZAc 2,914.00 | ZAc 3,150.00 | 4,194 |
| 2025-12-08 | ZAc 3,079.00 | ZAc 3,079.00 | ZAc 2,751.00 | ZAc 2,961.00 | 3,213 |
| 2025-12-05 | ZAc 3,088.00 | ZAc 3,088.00 | ZAc 2,765.00 | ZAc 2,991.00 | 7,561 |
| 2025-12-04 | ZAc 2,950.00 | ZAc 3,247.00 | ZAc 2,714.00 | ZAc 2,905.00 | 451 |
| 2025-12-03 | ZAc 2,631.00 | ZAc 2,950.00 | ZAc 2,640.00 | ZAc 2,950.00 | 17,005 |
| 2025-12-02 | ZAc 2,821.00 | ZAc 3,147.00 | ZAc 2,500.00 | ZAc 2,772.00 | 30,331 |
| 2025-12-01 | ZAc 2,603.00 | ZAc 3,148.00 | ZAc 2,603.00 | ZAc 3,148.00 | 1,320 |
| 2025-11-28 | ZAc 2,701.00 | ZAc 3,087.00 | ZAc 2,701.00 | ZAc 2,875.00 | 40,546 |
| 2025-11-27 | ZAc 3,099.00 | ZAc 3,099.00 | ZAc 3,099.00 | ZAc 3,099.00 | 885 |
| 2025-11-26 | ZAc 3,245.00 | ZAc 3,245.00 | ZAc 2,601.00 | ZAc 3,000.00 | 864 |
| 2025-11-25 | ZAc 2,984.00 | ZAc 3,248.00 | ZAc 2,310.00 | ZAc 3,248.00 | 53,578 |
| 2025-11-24 | ZAc 2,888.00 | ZAc 3,394.00 | ZAc 2,821.00 | ZAc 2,986.00 | 8,511 |
| 2025-11-21 | ZAc 2,900.00 | ZAc 3,238.00 | ZAc 2,888.00 | ZAc 2,947.00 | 16,359 |
| 2025-11-20 | ZAc 3,120.00 | ZAc 3,364.00 | ZAc 3,011.00 | ZAc 3,011.00 | 19,725 |
| 2025-11-19 | ZAc 3,397.00 | ZAc 3,397.00 | ZAc 3,000.00 | ZAc 3,000.00 | 5,258 |
| 2025-11-18 | ZAc 3,205.00 | ZAc 3,439.00 | ZAc 3,001.00 | ZAc 3,400.00 | 17,852,241 |
| 2025-11-17 | ZAc 3,201.00 | ZAc 3,300.00 | ZAc 3,201.00 | ZAc 3,300.00 | 1,830 |
| 2025-11-14 | ZAc 3,201.00 | ZAc 3,400.00 | ZAc 3,201.00 | ZAc 3,356.00 | 14,336 |
| 2025-11-13 | ZAc 3,444.00 | ZAc 3,498.00 | ZAc 3,289.00 | ZAc 3,498.00 | 1,188 |
| 2025-11-12 | ZAc 3,504.00 | ZAc 3,504.00 | ZAc 3,121.00 | ZAc 3,392.00 | 2,234 |
| 2025-11-11 | ZAc 3,276.00 | ZAc 3,513.00 | ZAc 3,191.00 | ZAc 3,437.00 | 1,503,107 |
| 2025-11-10 | ZAc 3,150.00 | ZAc 3,600.00 | ZAc 3,070.00 | ZAc 3,600.00 | 3,199 |
| 2025-11-07 | ZAc 3,301.00 | ZAc 3,500.00 | ZAc 3,001.00 | ZAc 3,100.00 | 22,302 |
| 2025-11-06 | ZAc 3,749.00 | ZAc 3,750.00 | ZAc 3,350.00 | ZAc 3,750.00 | 4,815 |
| 2025-11-05 | ZAc 3,748.00 | ZAc 3,748.00 | ZAc 3,248.00 | ZAc 3,323.00 | 18,334 |
| 2025-11-04 | ZAc 3,749.00 | ZAc 3,750.00 | ZAc 3,451.00 | ZAc 3,750.00 | 6,013 |
| 2025-11-03 | ZAc 3,766.00 | ZAc 3,766.00 | ZAc 3,406.00 | ZAc 3,681.00 | 1,021 |
| 2025-10-31 | ZAc 3,622.00 | ZAc 3,767.00 | ZAc 3,500.00 | ZAc 3,767.00 | 1,534 |
| 2025-10-30 | ZAc 3,589.00 | ZAc 3,684.00 | ZAc 3,406.00 | ZAc 3,406.00 | 915 |
| 2025-10-29 | ZAc 3,674.00 | ZAc 3,799.00 | ZAc 3,590.00 | ZAc 3,737.00 | 4,410 |
| 2025-10-28 | ZAc 3,610.00 | ZAc 3,788.00 | ZAc 3,577.00 | ZAc 3,788.00 | 14,510 |
| 2025-10-27 | ZAc 4,099.00 | ZAc 4,099.00 | ZAc 3,588.00 | ZAc 3,588.00 | 34,829 |
| 2025-10-24 | ZAc 3,965.00 | ZAc 4,099.00 | ZAc 3,776.00 | ZAc 4,093.00 | 10,375 |
| 2025-10-23 | ZAc 3,733.00 | ZAc 3,966.00 | ZAc 3,652.00 | ZAc 3,950.00 | 10,325 |
| 2025-10-22 | ZAc 3,584.00 | ZAc 3,700.00 | ZAc 3,405.00 | ZAc 3,600.00 | 4,649 |
| 2025-10-21 | ZAc 3,701.00 | ZAc 3,895.00 | ZAc 3,701.00 | ZAc 3,850.00 | 716 |
| 2025-10-20 | ZAc 3,406.00 | ZAc 3,848.00 | ZAc 3,406.00 | ZAc 3,742.00 | 2,971 |
| 2025-10-17 | ZAc 3,523.00 | ZAc 3,999.00 | ZAc 3,523.00 | ZAc 3,601.00 | 151 |
| 2025-10-16 | ZAc 3,821.00 | ZAc 4,119.00 | ZAc 3,729.00 | ZAc 3,729.00 | 4,778 |
| 2025-10-15 | ZAc 3,874.00 | ZAc 4,045.00 | ZAc 3,754.00 | ZAc 4,000.00 | 4,310 |
| 2025-10-14 | ZAc 4,046.00 | ZAc 4,046.00 | ZAc 3,473.00 | ZAc 3,933.00 | 9,540 |
| 2025-10-13 | ZAc 3,677.00 | ZAc 3,998.00 | ZAc 3,647.00 | ZAc 3,922.00 | 2,552 |
| 2025-10-10 | ZAc 3,714.00 | ZAc 4,399.00 | ZAc 3,714.00 | ZAc 3,736.00 | 2,655 |
| 2025-10-09 | ZAc 4,140.00 | ZAc 4,399.00 | ZAc 3,984.00 | ZAc 4,200.00 | 3,057 |