M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
7.18
-0.17 (-2.31%)
Oct 16, 2025, 3:43 PM EDT
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 7.21 | 7.27 | 7.17 | 7.18 | - | -2.31% | 6,377 |
| Oct 15, 2025 | 7.43 | 7.54 | 7.30 | 7.35 | 7.35 | -1.61% | 176,977 |
| Oct 14, 2025 | 7.40 | 7.71 | 7.40 | 7.47 | 7.47 | 1.49% | 501,740 |
| Oct 13, 2025 | 7.35 | 7.57 | 7.35 | 7.36 | 7.36 | -0.14% | 174,325 |
| Oct 10, 2025 | 7.42 | 7.62 | 7.33 | 7.37 | 7.37 | -2.51% | 2,852,113 |
| Oct 9, 2025 | 7.41 | 7.80 | 7.28 | 7.56 | 7.56 | -0.79% | 3,279,034 |
| Oct 8, 2025 | 7.29 | 7.81 | 7.29 | 7.62 | 7.62 | -1.42% | 778,730 |
| Oct 7, 2025 | 7.81 | 7.81 | 7.73 | 7.73 | 7.73 | -3.01% | 954,323 |
| Oct 6, 2025 | 8.02 | 8.02 | 7.88 | 7.97 | 7.97 | 2.84% | 382,142 |
| Oct 3, 2025 | 7.67 | 7.92 | 7.67 | 7.75 | 7.75 | 1.44% | 337,867 |
| Oct 2, 2025 | 7.50 | 7.79 | 7.49 | 7.64 | 7.64 | -0.91% | 342,977 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | -7.66% | 298,059 |
| Sep 30, 2025 | 7.76 | 8.35 | 7.76 | 8.35 | 8.35 | 3.86% | 3,012,738 |
| Sep 29, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 5.10% | 2,823,465 |
| Sep 26, 2025 | 7.35 | 7.80 | 7.33 | 7.65 | 7.65 | -7.61% | 1,536,312 |
| Sep 25, 2025 | 8.03 | 8.28 | 7.82 | 8.28 | 8.28 | 6.43% | 955,722 |
| Sep 24, 2025 | 7.89 | 8.15 | 7.78 | 7.78 | 7.78 | -0.77% | 1,456,576 |
| Sep 23, 2025 | 7.89 | 7.90 | 7.84 | 7.84 | 7.84 | - | 6,204 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | 0.64% | 834,039 |
| Sep 19, 2025 | 7.87 | 7.95 | 7.79 | 7.79 | 7.79 | 2.10% | 8,691 |
| Sep 18, 2025 | 7.81 | 7.90 | 7.63 | 7.63 | 7.63 | -4.74% | 2,577 |
| Sep 17, 2025 | 7.99 | 8.04 | 7.98 | 8.01 | 8.01 | 2.04% | 12,433 |
| Sep 16, 2025 | 7.97 | 8.17 | 7.85 | 7.85 | 7.85 | -1.88% | 5,346 |
| Sep 15, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 0.50% | 11,588 |
| Sep 12, 2025 | 8.00 | 8.05 | 7.92 | 7.96 | 7.96 | 0.89% | 5,360 |
| Sep 11, 2025 | 7.88 | 8.05 | 7.88 | 7.89 | 7.89 | 1.09% | 10,173 |
| Sep 10, 2025 | 7.76 | 7.91 | 7.60 | 7.81 | 7.81 | -1.53% | 1,926 |
| Sep 9, 2025 | 8.04 | 8.15 | 7.92 | 7.93 | 7.93 | -2.87% | 12,001 |
| Sep 8, 2025 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | 5.97% | 8,460 |
| Sep 5, 2025 | 7.91 | 8.21 | 7.70 | 7.70 | 7.70 | -1.41% | 11,530 |
| Sep 4, 2025 | 7.75 | 7.81 | 7.74 | 7.81 | 7.81 | 2.63% | 5,320 |
| Sep 3, 2025 | 7.48 | 7.64 | 7.48 | 7.61 | 7.61 | 1.33% | 6,954 |
| Sep 2, 2025 | 7.47 | 7.58 | 7.41 | 7.51 | 7.51 | 2.32% | 17,638 |
| Aug 29, 2025 | 7.26 | 7.34 | 7.22 | 7.34 | 7.34 | -1.61% | 32,840 |
| Aug 28, 2025 | 7.43 | 7.46 | 7.42 | 7.46 | 7.46 | 1.08% | 13,473 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -3.72% | 30,423 |
| Aug 26, 2025 | 7.67 | 7.69 | 7.64 | 7.67 | 7.67 | 1.93% | 14,680 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -2.46% | 13,749 |
| Aug 22, 2025 | 7.59 | 7.72 | 7.58 | 7.71 | 7.71 | -1.97% | 20,018 |
| Aug 21, 2025 | 8.27 | 8.27 | 7.86 | 7.87 | 7.87 | -0.94% | 20,650 |
| Aug 20, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.15% | 44,947 |
| Aug 19, 2025 | 7.88 | 7.89 | 7.83 | 7.85 | 7.85 | 0.38% | 18,538 |
| Aug 18, 2025 | 7.84 | 7.85 | 7.81 | 7.82 | 7.82 | 3.44% | 6,215 |
| Aug 15, 2025 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | -1.82% | 8,289 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.60 | 7.70 | 7.70 | -1.03% | 118,546 |
| Aug 13, 2025 | 7.52 | 7.94 | 7.52 | 7.78 | 7.78 | 2.91% | 1,642,215 |
| Aug 12, 2025 | 7.36 | 7.61 | 7.36 | 7.56 | 7.56 | 2.86% | 25,767 |
| Aug 11, 2025 | 7.30 | 7.68 | 7.30 | 7.35 | 7.35 | -0.68% | 7,540 |
| Aug 8, 2025 | 7.28 | 7.62 | 7.28 | 7.40 | 7.40 | -2.63% | 61,096 |
| Aug 7, 2025 | 7.76 | 7.76 | 7.46 | 7.60 | 7.60 | 8.57% | 206,381 |