CH4 Natural Solutions Corporation (MTNE)
NYSE: MTNE · Real-Time Price · USD
9.88
0.00 (0.00%)
Aug 3, 2026, 4:00 PM EDT - Market closed
CH4 Natural Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | - | - | 22 |
| Jul 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 106 |
| Jul 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 123 |
| Jul 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 35,417 |
| Jul 24, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | - | 10,111 |
| Jul 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 229 |
| Jul 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 37,353 |
| Jul 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 10,525 |
| Jul 17, 2026 | 9.85 | 9.88 | 9.85 | 9.87 | 9.87 | - | 103,168 |
| Jul 16, 2026 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 0.30% | 1,266,552 |
| Jul 15, 2026 | 9.87 | 9.87 | 9.84 | 9.84 | 9.84 | - | 259 |
| Jul 14, 2026 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | - | 1,379 |
| Jul 13, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 195,949 |
| Jul 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 26,590 |
| Jul 9, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -0.30% | 25,470 |
| Jul 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 115 |
| Jul 7, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | - | 6,315 |
| Jul 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.15% | 85,170 |
| Jul 2, 2026 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 0.05% | 111,501 |
| Jul 1, 2026 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | - | 25,705 |
| Jun 30, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -0.10% | 25,955 |
| Jun 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.10% | 5,077 |
| Jun 26, 2026 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | - | 3,208 |
| Jun 24, 2026 | 9.86 | 9.89 | 9.86 | 9.87 | 9.87 | 0.20% | 6,033 |
| Jun 23, 2026 | 9.86 | 9.89 | 9.85 | 9.85 | 9.85 | -0.51% | 12,503 |