CH4 Natural Solutions Corporation (MTNE)
NYSE: MTNE · Real-Time Price · USD
10.05
+0.01 (0.10%)
Jun 3, 2026, 4:00 PM EDT - Market closed
CH4 Natural Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 105 |
| Jun 2, 2026 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | -0.10% | 2,151 |
| Jun 1, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | 0.30% | 18,732 |
| May 28, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | - | 2,131 |
| May 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 292 |
| May 26, 2026 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | -0.25% | 11,441 |
| May 22, 2026 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 0.25% | 894 |
| May 21, 2026 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | - | 1,195 |
| May 20, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.15% | 44,566 |
| May 19, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.35% | 317 |
| May 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.45% | 143 |
| May 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.00 | -0.05% | 764 |
| May 14, 2026 | 10.03 | 10.03 | 9.97 | 10.01 | 10.01 | 0.10% | 1,175 |
| May 13, 2026 | 9.96 | 10.03 | 9.96 | 10.00 | 10.00 | -0.30% | 1,252 |
| May 12, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 893 |
| May 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 200 |
| May 8, 2026 | 9.96 | 10.08 | 9.96 | 10.03 | 10.03 | -0.20% | 311,493 |
| May 7, 2026 | 9.96 | 10.08 | 9.96 | 10.05 | 10.05 | 0.50% | 16,642 |
| May 6, 2026 | 10.00 | 10.08 | 10.00 | 10.00 | 10.00 | -0.05% | 35,066 |
| May 5, 2026 | 10.00 | 10.02 | 9.98 | 10.01 | 10.01 | 0.15% | 64,771 |
| May 4, 2026 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 144,790 |