CH4 Natural Solutions Stock Price History

NYSE: MTNEFinancial ServicesShell CompaniesUSD

9.93-0.02 (-0.20%)

At close: Oct 9, 9:30 AM ET · Delayed 15 min

MTNE price history at a glance

The price history for CH4 Natural Solutions (MTNE) on this page begins on June 22, 2026, when the stock closed at $9.87; it most recently closed at $9.93 on October 5, 2026. The highest price in this record is $10.05, reached on June 22, 2026; the latest close is 1.2% below that peak. 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 2026: $10.05
Date of high: Jun 22, 2026
Low since 2026: $9.84
Date of low: Jul 13, 2026
52-week high: $10.05
52-week low: $9.84
IPO year: 2026
Last close: $9.93

MTNE returns

1 week

+0.10%

1 month

+0.30%

3 months

+0.81%

MTNE price return, excluding dividends.

MTNE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.93	9.93	9.93	9.93	-0.20%	528
Oct 8, 2026	9.95	9.95	9.95	9.95	+0.20%	108
Oct 6, 2026	9.93	9.93	9.93	9.93	+0.10%	100
Oct 5, 2026	9.92	9.92	9.92	9.92	0.00%	0
Oct 2, 2026	9.93	9.93	9.92	9.92	+0.20%	800
Oct 1, 2026	9.90	9.90	9.90	9.90	-0.20%	124.60K
Sep 30, 2026	9.92	9.92	9.92	9.92	0.00%	0
Sep 29, 2026	9.92	9.92	9.92	9.92	0.00%	0
Sep 28, 2026	9.92	9.92	9.92	9.92	0.00%	100
Sep 25, 2026	9.92	9.92	9.92	9.92	+0.10%	100
Sep 24, 2026	9.91	9.91	9.91	9.91	0.00%	300
Sep 23, 2026	9.91	9.91	9.91	9.91	0.00%	100
Sep 22, 2026	9.91	9.91	9.91	9.91	0.00%	200
Sep 21, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 18, 2026	9.90	9.91	9.90	9.91	0.00%	2.80K
Sep 17, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 16, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 15, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 14, 2026	9.90	9.91	9.90	9.91	+0.10%	4.50K
Sep 11, 2026	9.90	9.90	9.90	9.90	0.00%	0
Sep 10, 2026	9.90	9.90	9.90	9.90	0.00%	0
Sep 9, 2026	9.91	9.91	9.90	9.90	-0.10%	25.00K
Sep 8, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 4, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 3, 2026	9.91	9.91	9.91	9.91	0.00%	0
Sep 2, 2026	9.90	9.95	9.90	9.91	+0.10%	74.90K
Sep 1, 2026	9.90	9.90	9.90	9.90	0.00%	0
Aug 31, 2026	9.90	9.90	9.90	9.90	0.00%	0
Aug 28, 2026	9.90	9.90	9.90	9.90	+0.10%	4.10K
Aug 27, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 26, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 25, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 24, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 21, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 20, 2026	9.89	9.89	9.89	9.89	0.00%	0
Aug 19, 2026	9.88	9.89	9.88	9.89	+0.20%	3.40K
Aug 18, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 17, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 14, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 13, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 12, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 11, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 10, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 7, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 6, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 5, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 4, 2026	9.87	9.87	9.87	9.87	-0.10%	100
Aug 3, 2026	9.88	9.88	9.88	9.88	0.00%	0
Jul 31, 2026	9.88	9.88	9.88	9.88	0.00%	100
Jul 30, 2026	9.88	9.88	9.88	9.88	+0.10%	100
Jul 29, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 28, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 27, 2026	9.87	9.87	9.87	9.87	0.00%	35.40K
Jul 24, 2026	9.88	9.88	9.87	9.87	0.00%	10.10K
Jul 23, 2026	9.87	9.87	9.87	9.87	0.00%	200
Jul 22, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 21, 2026	9.87	9.87	9.87	9.87	0.00%	37.40K
Jul 20, 2026	9.87	9.87	9.87	9.87	0.00%	10.50K
Jul 17, 2026	9.85	9.88	9.85	9.87	0.00%	103.20K
Jul 16, 2026	9.87	9.88	9.86	9.87	+0.30%	1.27M
Jul 15, 2026	9.87	9.87	9.84	9.84	0.00%	300
Jul 14, 2026	9.86	9.86	9.84	9.84	0.00%	1.40K
Jul 13, 2026	9.85	9.85	9.84	9.84	-0.10%	195.90K
Jul 10, 2026	9.85	9.85	9.85	9.85	0.00%	26.60K
Jul 9, 2026	9.88	9.88	9.85	9.85	-0.30%	25.50K
Jul 8, 2026	9.88	9.88	9.88	9.88	+0.10%	100
Jul 7, 2026	9.87	9.88	9.87	9.87	0.00%	6.30K
Jul 6, 2026	9.87	9.87	9.87	9.87	+0.10%	85.20K
Jul 2, 2026	9.86	9.86	9.85	9.86	+0.10%	111.50K
Jul 1, 2026	9.85	9.86	9.85	9.85	0.00%	25.70K
Jun 30, 2026	9.87	9.87	9.85	9.85	-0.10%	26.00K
Jun 29, 2026	9.86	9.86	9.86	9.86	-0.10%	5.10K
Jun 26, 2026	9.91	9.91	9.87	9.87	0.00%	3.20K
Jun 25, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jun 24, 2026	9.86	9.89	9.86	9.87	+0.20%	6.00K
Jun 23, 2026	9.86	9.89	9.85	9.85	-0.51%	12.50K
Jun 22, 2026	10.05	10.05	9.89	9.90	—	24.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTNE chart for longer ranges.