NYSE : MTNE
CH4 Natural Solutions Corporation — Price history
Financials · Shell Companies · United States
Last price 9.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 293.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CH4 Natural Solutions Corporation (MTNE) closed at 9.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.92 | 9.95 | 9.92 | 9.95 | 73,072 | +0.00% |
| 2026-10-30 | 9.95 | 9.95 | 9.95 | 9.95 | 306 | +0.30% |
| 2026-10-29 | 9.92 | 9.92 | 9.92 | 9.92 | 24,834 | +0.00% |
| 2026-10-16 | 9.92 | 9.92 | 9.92 | 9.92 | 25,048 | -0.20% |
| 2026-10-14 | 9.94 | 9.94 | 9.94 | 9.94 | 416 | +0.10% |
| 2026-10-09 | 9.93 | 9.93 | 9.93 | 9.93 | 528 | -0.20% |
| 2026-10-08 | 9.95 | 9.95 | 9.95 | 9.95 | 108 | +0.20% |
| 2026-10-06 | 9.93 | 9.93 | 9.93 | 9.93 | 106 | +0.10% |
| 2026-10-02 | 9.93 | 9.93 | 9.92 | 9.92 | 809 | +0.20% |
| 2026-10-01 | 9.9 | 9.9 | 9.9 | 9.9 | 124,589 | -0.20% |
| 2026-09-28 | 9.92 | 9.92 | 9.92 | 9.92 | 108 | +0.00% |
| 2026-09-25 | 9.92 | 9.92 | 9.92 | 9.92 | 112 | +0.10% |
| 2026-09-24 | 9.91 | 9.91 | 9.91 | 9.91 | 206 | +0.00% |
| 2026-09-23 | 9.91 | 9.91 | 9.91 | 9.91 | 106 | +0.00% |
| 2026-09-22 | 9.91 | 9.91 | 9.91 | 9.91 | 211 | +0.04% |
| 2026-09-18 | 9.9 | 9.906 | 9.9 | 9.906 | 2,827 | -0.04% |
| 2026-09-14 | 9.9 | 9.91 | 9.9 | 9.91 | 4,466 | +0.10% |
| 2026-09-09 | 9.91 | 9.91 | 9.9 | 9.9 | 25,003 | -0.10% |
| 2026-09-02 | 9.9 | 9.95 | 9.9 | 9.91 | 74,905 | +0.10% |
| 2026-08-28 | 9.9 | 9.9 | 9.9 | 9.9 | 4,062 | +0.10% |
| 2026-08-19 | 9.88 | 9.89 | 9.88 | 9.89 | 3,400 | +0.19% |
| 2026-08-04 | 9.871 | 9.871 | 9.871 | 9.871 | 144 | -0.09% |
| 2026-07-31 | 9.88 | 9.88 | 9.88 | 9.88 | 106 | +0.00% |
| 2026-07-30 | 9.88 | 9.88 | 9.88 | 9.88 | 123 | +0.10% |
| 2026-07-27 | 9.87 | 9.87 | 9.87 | 9.87 | 35,417 | +0.00% |
| 2026-07-24 | 9.88 | 9.88 | 9.87 | 9.87 | 10,111 | +0.00% |
| 2026-07-23 | 9.87 | 9.87 | 9.87 | 9.87 | 230 | +0.00% |
| 2026-07-21 | 9.87 | 9.87 | 9.87 | 9.87 | 37,353 | +0.00% |
| 2026-07-20 | 9.87 | 9.87 | 9.87 | 9.87 | 10,525 | +0.00% |
| 2026-07-17 | 9.85 | 9.88 | 9.85 | 9.87 | 103,168 | +0.00% |
| 2026-07-16 | 9.87 | 9.875 | 9.86 | 9.87 | 1,266,552 | +0.30% |
| 2026-07-15 | 9.87 | 9.87 | 9.84 | 9.84 | 259 | +0.00% |
| 2026-07-14 | 9.86 | 9.86 | 9.84 | 9.84 | 1,379 | +0.00% |
| 2026-07-13 | 9.85 | 9.85 | 9.84 | 9.84 | 195,949 | -0.10% |
| 2026-07-10 | 9.85 | 9.85 | 9.85 | 9.85 | 26,590 | +0.00% |
| 2026-07-09 | 9.88 | 9.88 | 9.85 | 9.85 | 25,470 | -0.30% |
| 2026-07-08 | 9.88 | 9.88 | 9.88 | 9.88 | 115 | +0.10% |
| 2026-07-07 | 9.87 | 9.88 | 9.87 | 9.87 | 6,315 | +0.00% |
| 2026-07-06 | 9.87 | 9.87 | 9.87 | 9.87 | 85,170 | +0.15% |
| 2026-07-02 | 9.86 | 9.86 | 9.85 | 9.855 | 111,501 | +0.05% |
| 2026-07-01 | 9.85 | 9.86 | 9.85 | 9.85 | 25,705 | +0.00% |
| 2026-06-30 | 9.87 | 9.87 | 9.85 | 9.85 | 25,955 | -0.10% |
| 2026-06-29 | 9.86 | 9.86 | 9.86 | 9.86 | 5,077 | -0.10% |
| 2026-06-26 | 9.91 | 9.91 | 9.87 | 9.87 | 3,208 | +0.00% |
| 2026-06-24 | 9.861 | 9.89 | 9.86 | 9.87 | 6,033 | +0.20% |
| 2026-06-23 | 9.86 | 9.89 | 9.85 | 9.85 | 12,503 | -0.51% |