M3, Inc. (MTHRF)
OTCMKTS · Delayed Price · Currency is USD
10.17
+1.62 (18.92%)
Aug 10, 2026, 4:00 PM EST
MTHRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 18.92% | 5,200 |
| May 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -22.25% | 200 |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.11% | 300 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -13.31% | 8,819 |
| Feb 6, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -6.39% | 8,819 |
| Feb 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.50% | 400 |
| Jan 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.33% | 8,000 |
| Jan 22, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.08% | 200 |
| Jan 21, 2026 | 13.10 | 13.10 | 12.73 | 12.73 | 12.73 | -9.07% | 500 |
| Jan 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.74% | 300 |
| Dec 18, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -9.77% | 2,000 |
| Dec 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 11.48% | 3,300 |
| Nov 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -5.47% | 200 |
| Oct 13, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 5.09% | 50,200 |
| Aug 6, 2025 | 13.74 | 13.77 | 13.74 | 13.77 | 13.77 | 5.76% | 200 |
| Jul 9, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.62% | 2,200 |
| Jun 9, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.41% | 100 |
| May 7, 2025 | 12.95 | 12.98 | 12.95 | 12.95 | 12.95 | 39.08% | 200 |
| Feb 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 13.45% | 100 |
| Dec 30, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | -14.39% | 200 |
| Dec 6, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | 4.06% | 451 |
| Dec 4, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.21 | -8.15% | 100 |
| Nov 5, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.03 | -0.20% | 100 |
| Sep 27, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -0.59% | 400 |
| Sep 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.11 | 11.77% | 405 |
| Sep 9, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.04 | -8.66% | 306 |
| Jul 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.90 | 10.79% | 100 |
| Jun 17, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.94 | -9.56% | 1,072 |
| May 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.88 | -7.39% | 371 |
| May 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.67 | -7.20% | 100 |
| Apr 29, 2024 | 11.70 | 11.71 | 11.60 | 11.67 | 11.50 | 1.13% | 500 |
| Apr 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.37 | -20.96% | 200 |
| Mar 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | 1.21% | 100 |
| Mar 1, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.21 | 1.80% | 200 |
| Feb 27, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.96 | 4.58% | 8,600 |
| Feb 26, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.35 | -23.23% | 100 |
| Jan 24, 2024 | 17.72 | 17.72 | 17.65 | 17.65 | 17.39 | 3.76% | 900 |
| Jan 10, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.76 | 7.59% | 600 |
| Jan 8, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.58 | 6.39% | 200 |
| Oct 27, 2023 | 14.90 | 14.90 | 14.86 | 14.86 | 14.64 | -16.28% | 400 |
| Oct 11, 2023 | 17.84 | 17.84 | 17.75 | 17.75 | 17.49 | -4.98% | 3,000 |
| Aug 25, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.41 | -2.46% | 150 |
| Aug 23, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.87 | -18.85% | 2,700 |
| Apr 28, 2023 | 23.70 | 23.70 | 23.60 | 23.60 | 23.25 | -4.65% | 500 |
| Apr 11, 2023 | 24.66 | 24.75 | 24.66 | 24.75 | 24.39 | 2.87% | 4,752 |
| Mar 7, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 23.71 | -1.60% | 2,300 |
| Mar 3, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.09 | -9.94% | 100 |
| Feb 8, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.75 | -1.63% | 100 |
| Dec 27, 2022 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | -6.91% | 10,000 |