MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTNE — CH4 Natural Solutions Corporation
NYSECH4 Natural Solutions Corporation
$9.93
+0.01(+0.10%)
- O
- 9.93
- H
- 9.93
- L
- 9.93
- V
- 106
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.93
Period Return+0.3%
Period High$10.05
Period Low$9.84
Avg Daily Volume55.1K
Total Trading Days41
MTNE — Historical OHLCV Price & Volume Table
Jun 22, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | +$0.01 | +0.10% | 106 | $9.93 | $9.93 $9.93 |
| Oct 2, 2026 | $9.93 | $9.93 | $9.92 | $9.92 | +$0.02 | +0.20% | 809 | $9.93 | $9.92 $9.93 |
| Oct 1, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $-0.02 | -0.20% | 124,589 | $9.92 | $9.90 $9.90 |
| Sep 28, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 108 | $9.92 | $9.92 $9.92 |
| Sep 25, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.01 | +0.10% | 112 | $9.92 | $9.92 $9.92 |
| Sep 24, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 284 | $9.91 | $9.91 $9.91 |
| Sep 23, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.00% | 106 | $9.91 | $9.91 $9.91 |
| Sep 22, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | +$0.00 | +0.04% | 211 | $9.91 | $9.91 $9.91 |
| Sep 18, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | $-0.00 | -0.04% | 2,827 | $9.90 | $9.90 $9.91 |
| Sep 14, 2026 | $9.90 | $9.91 | $9.90 | $9.91 | +$0.01 | +0.10% | 4,466 | $9.91 | $9.90 $9.91 |
| Sep 9, 2026 | $9.91 | $9.91 | $9.90 | $9.90 | $-0.01 | -0.10% | 25,003 | $9.90 | $9.90 $9.91 |
| Sep 2, 2026 | $9.90 | $9.95 | $9.90 | $9.91 | +$0.01 | +0.10% | 74,905 | $9.90 | $9.90 $9.95 |
| Aug 28, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | +$0.01 | +0.10% | 4,063 | $9.90 | $9.90 $9.90 |
| Aug 19, 2026 | $9.88 | $9.89 | $9.88 | $9.89 | +$0.02 | +0.19% | 3,400 | $9.88 | $9.88 $9.89 |
| Aug 4, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $-0.01 | -0.09% | 144 | $9.87 | $9.87 $9.87 |
| Jul 31, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.00 | +0.00% | 106 | $9.88 | $9.88 $9.88 |
| Jul 30, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.01 | +0.10% | 123 | $9.88 | $9.88 $9.88 |
| Jul 27, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $-0.00 | +0.00% | 35,414 | $9.87 | $9.87 $9.87 |
| Jul 24, 2026 | $9.88 | $9.88 | $9.87 | $9.87 | +$0.00 | +0.00% | 10,112 | $9.87 | $9.87 $9.88 |
| Jul 23, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | +$0.00 | +0.00% | 229 | $9.87 | $9.87 $9.87 |
| Jul 21, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | +$0.00 | +0.00% | 37,353 | $9.87 | $9.87 $9.87 |
| Jul 20, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | +$0.00 | +0.00% | 10,525 | $9.87 | $9.87 $9.87 |
| Jul 17, 2026 | $9.85 | $9.88 | $9.85 | $9.87 | +$0.00 | +0.00% | 103,200 | $9.87 | $9.85 $9.88 |
| Jul 16, 2026 | $9.87 | $9.88 | $9.86 | $9.87 | +$0.03 | +0.30% | 1,266,600 | $9.87 | $9.86 $9.88 |
| Jul 15, 2026 | $9.87 | $9.87 | $9.84 | $9.84 | +$0.00 | +0.00% | 300 | $9.84 | $9.84 $9.87 |
| Jul 14, 2026 | $9.86 | $9.86 | $9.84 | $9.84 | +$0.00 | +0.00% | 1,400 | $9.84 | $9.84 $9.86 |
| Jul 13, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | $-0.01 | -0.10% | 195,900 | $9.84 | $9.84 $9.85 |
| Jul 10, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | +$0.00 | +0.00% | 26,600 | $9.85 | $9.85 $9.85 |
| Jul 9, 2026 | $9.88 | $9.88 | $9.85 | $9.85 | $-0.03 | -0.30% | 25,500 | $9.85 | $9.85 $9.88 |
| Jul 8, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | +$0.01 | +0.10% | 100 | $9.88 | $9.88 $9.88 |