M3, Inc. (MTHRY)
OTCMKTS
· Delayed Price · Currency is USD
4.370
-0.140 (-3.10%)
Feb 4, 2025, 3:50 PM EST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -3.10% | 51,991 |
| Jan 31, 2025 | 4.75 | 4.75 | 4.41 | 4.51 | 4.51 | -3.22% | 25,471 |
| Jan 30, 2025 | 4.74 | 4.74 | 4.58 | 4.66 | 4.66 | 0.43% | 34,632 |
| Jan 29, 2025 | 4.63 | 4.75 | 4.61 | 4.64 | 4.64 | - | 218,550 |
| Jan 28, 2025 | 4.77 | 4.77 | 4.59 | 4.64 | 4.64 | 0.87% | 52,075 |
| Jan 27, 2025 | 4.76 | 4.76 | 4.44 | 4.60 | 4.60 | - | 31,853 |
| Jan 24, 2025 | 4.68 | 4.70 | 4.46 | 4.60 | 4.60 | - | 32,570 |
| Jan 23, 2025 | 4.75 | 4.75 | 4.51 | 4.60 | 4.60 | 0.66% | 108,724 |
| Jan 22, 2025 | 4.60 | 4.73 | 4.55 | 4.57 | 4.57 | 3.39% | 67,945 |
| Jan 21, 2025 | 4.36 | 4.56 | 4.32 | 4.42 | 4.42 | -0.90% | 107,362 |
| Jan 17, 2025 | 4.57 | 4.63 | 4.41 | 4.46 | 4.46 | -1.33% | 112,871 |
| Jan 16, 2025 | 4.56 | 4.63 | 4.50 | 4.52 | 4.52 | -1.09% | 113,307 |
| Jan 15, 2025 | 4.46 | 4.57 | 4.41 | 4.57 | 4.57 | -0.22% | 54,242 |
| Jan 14, 2025 | 4.56 | 4.64 | 4.54 | 4.58 | 4.58 | 2.23% | 174,108 |
| Jan 13, 2025 | 4.47 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 102,464 |
| Jan 10, 2025 | 4.43 | 4.62 | 4.43 | 4.46 | 4.46 | 0.45% | 109,267 |
| Jan 8, 2025 | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | 0.91% | 218,411 |
| Jan 7, 2025 | 4.37 | 4.46 | 4.37 | 4.40 | 4.40 | 1.62% | 227,744 |
| Jan 6, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.46% | 267,771 |
| Jan 3, 2025 | 4.31 | 4.38 | 4.30 | 4.35 | 4.35 | 0.93% | 130,208 |
| Jan 2, 2025 | 4.54 | 4.54 | 4.31 | 4.31 | 4.31 | -0.46% | 69,408 |
| Dec 31, 2024 | 4.35 | 4.38 | 4.25 | 4.33 | 4.33 | -0.46% | 84,184 |
| Dec 30, 2024 | 4.42 | 4.42 | 4.30 | 4.35 | 4.35 | -0.68% | 110,039 |
| Dec 27, 2024 | 4.42 | 4.58 | 4.29 | 4.38 | 4.38 | 2.82% | 81,271 |
| Dec 26, 2024 | 4.42 | 4.48 | 4.25 | 4.26 | 4.26 | -1.62% | 125,221 |
| Dec 24, 2024 | 4.31 | 4.53 | 4.24 | 4.33 | 4.33 | - | 111,220 |
| Dec 23, 2024 | 4.56 | 4.56 | 4.22 | 4.33 | 4.33 | - | 208,091 |
| Dec 20, 2024 | 4.31 | 4.38 | 4.29 | 4.33 | 4.33 | 2.12% | 215,209 |
| Dec 19, 2024 | 4.13 | 4.38 | 4.13 | 4.24 | 4.24 | -3.20% | 233,519 |
| Dec 18, 2024 | 4.35 | 4.69 | 4.35 | 4.38 | 4.38 | -3.31% | 93,915 |
| Dec 17, 2024 | 4.39 | 4.57 | 4.39 | 4.53 | 4.53 | 0.55% | 132,153 |
| Dec 16, 2024 | 4.38 | 4.53 | 4.38 | 4.51 | 4.51 | -2.07% | 217,391 |
| Dec 13, 2024 | 4.82 | 4.82 | 4.50 | 4.60 | 4.60 | -0.86% | 55,019 |
| Dec 12, 2024 | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.22% | 94,061 |
| Dec 11, 2024 | 4.56 | 4.67 | 4.53 | 4.65 | 4.65 | -1.48% | 69,587 |
| Dec 10, 2024 | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | -1.87% | 78,834 |
| Dec 9, 2024 | 4.83 | 4.83 | 4.77 | 4.81 | 4.81 | - | 134,633 |
| Dec 6, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | -0.04% | 36,891 |
| Dec 5, 2024 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | -2.59% | 59,275 |
| Dec 4, 2024 | 4.95 | 4.99 | 4.94 | 4.94 | 4.94 | -0.20% | 59,807 |
| Dec 3, 2024 | 5.05 | 5.14 | 4.93 | 4.95 | 4.95 | -0.10% | 264,699 |
| Dec 2, 2024 | 4.95 | 4.99 | 4.91 | 4.96 | 4.96 | 3.23% | 96,607 |
| Nov 29, 2024 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | 0.84% | 9,697 |
| Nov 27, 2024 | 4.72 | 4.82 | 4.69 | 4.76 | 4.76 | 0.21% | 70,382 |
| Nov 26, 2024 | 4.69 | 4.75 | 4.68 | 4.75 | 4.75 | 5.56% | 318,848 |
| Nov 25, 2024 | 4.47 | 4.53 | 4.38 | 4.50 | 4.50 | -2.17% | 187,826 |
| Nov 22, 2024 | 4.54 | 4.78 | 4.54 | 4.60 | 4.60 | -0.43% | 132,832 |
| Nov 21, 2024 | 4.66 | 4.66 | 4.55 | 4.62 | 4.62 | 5.96% | 307,801 |
| Nov 20, 2024 | 4.29 | 4.39 | 4.25 | 4.36 | 4.36 | 0.69% | 167,464 |
| Nov 19, 2024 | 4.32 | 4.36 | 4.32 | 4.33 | 4.33 | 2.85% | 244,016 |
| Nov 18, 2024 | 4.21 | 4.35 | 4.14 | 4.21 | 4.21 | 4.99% | 394,309 |
| Nov 15, 2024 | 4.05 | 4.11 | 4.01 | 4.01 | 4.01 | -1.47% | 378,444 |
| Nov 14, 2024 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -6.22% | 636,304 |
| Nov 13, 2024 | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -1.14% | 732,722 |
| Nov 12, 2024 | 4.39 | 4.52 | 4.37 | 4.39 | 4.39 | -2.88% | 217,285 |
| Nov 11, 2024 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | 0.67% | 227,963 |
| Nov 8, 2024 | 4.37 | 4.62 | 4.37 | 4.49 | 4.49 | -1.75% | 74,454 |
| Nov 7, 2024 | 4.74 | 4.74 | 4.55 | 4.57 | 4.57 | -5.97% | 86,076 |
| Nov 6, 2024 | 4.84 | 5.07 | 4.84 | 4.86 | 4.86 | -1.62% | 27,087 |
| Nov 5, 2024 | 4.95 | 5.03 | 4.91 | 4.94 | 4.94 | -3.70% | 135,070 |
| Nov 4, 2024 | 5.17 | 5.25 | 4.89 | 5.13 | 5.13 | 1.18% | 62,217 |
| Nov 1, 2024 | 5.46 | 5.46 | 5.07 | 5.07 | 5.07 | - | 48,904 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.03 | 5.07 | 5.07 | -6.63% | 82,643 |
| Oct 30, 2024 | 5.46 | 5.50 | 5.34 | 5.43 | 5.43 | -9.50% | 190,944 |
| Oct 29, 2024 | 5.95 | 6.05 | 5.90 | 6.00 | 6.00 | 8.30% | 184,708 |
| Oct 28, 2024 | 5.54 | 5.55 | 5.51 | 5.54 | 5.54 | 3.17% | 161,761 |
| Oct 25, 2024 | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | 0.94% | 32,552 |
| Oct 24, 2024 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 1.72% | 148,070 |
| Oct 23, 2024 | 5.41 | 5.41 | 5.23 | 5.23 | 5.23 | -5.08% | 71,450 |
| Oct 22, 2024 | 5.56 | 5.56 | 5.47 | 5.51 | 5.51 | -4.67% | 82,833 |
| Oct 21, 2024 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | -0.34% | 63,987 |
| Oct 18, 2024 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 1.93% | 223,886 |
| Oct 17, 2024 | 5.88 | 5.94 | 5.69 | 5.69 | 5.69 | -0.70% | 285,027 |
| Oct 16, 2024 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | 0.17% | 63,625 |
| Oct 15, 2024 | 5.72 | 5.78 | 5.68 | 5.72 | 5.72 | -2.05% | 106,137 |
| Oct 14, 2024 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 0.52% | 35,168 |
| Oct 11, 2024 | 5.77 | 5.83 | 5.75 | 5.81 | 5.81 | - | 96,314 |
| Oct 10, 2024 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.22% | 52,172 |
| Oct 9, 2024 | 5.77 | 5.80 | 5.57 | 5.74 | 5.74 | 1.23% | 135,750 |
| Oct 8, 2024 | 5.66 | 5.70 | 5.66 | 5.67 | 5.67 | 0.89% | 67,281 |
| Oct 7, 2024 | 5.62 | 5.67 | 5.48 | 5.62 | 5.62 | -2.94% | 102,919 |
| Oct 4, 2024 | 5.97 | 5.97 | 5.68 | 5.79 | 5.79 | 7.02% | 41,097 |
| Oct 3, 2024 | 5.39 | 5.43 | 5.39 | 5.41 | 5.41 | 7.77% | 54,549 |
| Oct 2, 2024 | 4.91 | 5.03 | 4.91 | 5.02 | 5.02 | -1.76% | 152,298 |
| Oct 1, 2024 | 5.21 | 5.40 | 5.02 | 5.11 | 5.11 | 3.44% | 39,204 |
| Sep 30, 2024 | 4.84 | 5.24 | 4.84 | 4.94 | 4.94 | -3.23% | 43,933 |
| Sep 27, 2024 | 4.92 | 5.32 | 4.92 | 5.11 | 5.11 | -0.20% | 30,721 |
| Sep 26, 2024 | 5.04 | 5.16 | 5.00 | 5.12 | 5.12 | 0.10% | 56,354 |
| Sep 25, 2024 | 5.11 | 5.15 | 5.10 | 5.11 | 5.11 | 2.20% | 36,250 |
| Sep 24, 2024 | 4.95 | 5.00 | 4.81 | 5.00 | 5.00 | -0.79% | 68,062 |
| Sep 23, 2024 | 5.07 | 5.14 | 5.00 | 5.04 | 5.04 | -0.20% | 35,389 |
| Sep 20, 2024 | 5.06 | 5.07 | 4.99 | 5.05 | 5.05 | -1.17% | 57,900 |
| Sep 19, 2024 | 5.18 | 5.20 | 5.01 | 5.11 | 5.11 | 2.40% | 46,727 |
| Sep 18, 2024 | 4.99 | 5.04 | 4.93 | 4.99 | 4.99 | 5.50% | 47,160 |
| Sep 17, 2024 | 4.76 | 4.77 | 4.68 | 4.73 | 4.73 | -0.63% | 103,216 |
| Sep 16, 2024 | 4.61 | 4.77 | 4.61 | 4.76 | 4.76 | 0.85% | 226,496 |
| Sep 13, 2024 | 4.63 | 4.76 | 4.59 | 4.72 | 4.72 | 0.53% | 64,597 |
| Sep 12, 2024 | 4.65 | 4.73 | 4.65 | 4.70 | 4.70 | 2.51% | 120,855 |
| Sep 11, 2024 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | -2.35% | 316,486 |
| Sep 10, 2024 | 4.70 | 4.70 | 4.56 | 4.69 | 4.69 | -1.47% | 94,567 |