M3, Inc. (MTHRY)
OTCMKTS
· Delayed Price · Currency is USD
7.51
+0.01 (0.13%)
Jun 6, 2025, 3:58 PM EDT
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.50 | 7.52 | 7.41 | 7.51 | 7.51 | 0.13% | 5,590 |
| Jun 5, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.40% | 2,039 |
| Jun 4, 2025 | 7.55 | 7.63 | 7.53 | 7.53 | 7.53 | 1.07% | 190,694 |
| Jun 3, 2025 | 7.49 | 7.49 | 7.37 | 7.45 | 7.45 | 6.66% | 19,185 |
| Jun 2, 2025 | 7.34 | 7.34 | 6.81 | 6.99 | 6.99 | -0.07% | 1,855 |
| May 30, 2025 | 7.21 | 7.21 | 6.80 | 6.99 | 6.99 | 3.40% | 3,836 |
| May 29, 2025 | 6.90 | 6.91 | 6.76 | 6.76 | 6.76 | - | 12,627 |
| May 28, 2025 | 6.94 | 6.94 | 6.71 | 6.76 | 6.76 | -3.91% | 2,219 |
| May 27, 2025 | 7.00 | 7.05 | 6.76 | 7.04 | 7.04 | 3.76% | 6,303 |
| May 23, 2025 | 6.52 | 6.80 | 6.52 | 6.78 | 6.78 | 1.80% | 9,015 |
| May 22, 2025 | 6.70 | 6.79 | 6.66 | 6.66 | 6.66 | -0.45% | 18,326 |
| May 21, 2025 | 6.73 | 6.78 | 6.69 | 6.69 | 6.69 | -2.05% | 18,080 |
| May 20, 2025 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | 1.64% | 11,362 |
| May 19, 2025 | 6.67 | 6.72 | 6.65 | 6.72 | 6.72 | -0.59% | 10,997 |
| May 16, 2025 | 6.74 | 6.77 | 6.72 | 6.76 | 6.76 | 1.35% | 3,904 |
| May 15, 2025 | 6.65 | 6.67 | 6.64 | 6.67 | 6.67 | 2.77% | 4,735 |
| May 14, 2025 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | -0.99% | 6,911 |
| May 13, 2025 | 6.57 | 6.57 | 6.54 | 6.56 | 6.56 | -0.83% | 5,018 |
| May 12, 2025 | 6.60 | 6.67 | 6.34 | 6.61 | 6.61 | 1.38% | 8,238 |
| May 9, 2025 | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | -0.31% | 10,430 |
| May 8, 2025 | 6.57 | 6.57 | 6.54 | 6.54 | 6.54 | 2.67% | 7,736 |
| May 7, 2025 | 6.26 | 6.44 | 6.26 | 6.37 | 6.37 | 5.41% | 12,816 |
| May 6, 2025 | 5.99 | 6.44 | 5.99 | 6.04 | 6.04 | 0.38% | 2,721 |
| May 5, 2025 | 5.77 | 6.43 | 5.77 | 6.02 | 6.02 | - | 14,049 |
| May 2, 2025 | 6.23 | 6.30 | 6.02 | 6.02 | 6.02 | -1.79% | 5,842 |
| May 1, 2025 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | -1.29% | 2,592 |
| Apr 30, 2025 | 6.08 | 6.21 | 6.08 | 6.21 | 6.21 | -0.32% | 5,153 |
| Apr 29, 2025 | 6.26 | 6.27 | 5.99 | 6.23 | 6.23 | -2.04% | 5,988 |
| Apr 28, 2025 | 6.09 | 6.36 | 5.95 | 6.36 | 6.36 | 6.89% | 6,480 |
| Apr 25, 2025 | 5.93 | 6.06 | 5.84 | 5.95 | 5.95 | -4.86% | 69,220 |
| Apr 24, 2025 | 6.13 | 6.28 | 6.12 | 6.25 | 6.25 | -0.73% | 10,221 |
| Apr 23, 2025 | 6.35 | 6.37 | 6.27 | 6.30 | 6.30 | 1.29% | 26,716 |
| Apr 22, 2025 | 6.27 | 6.43 | 6.22 | 6.22 | 6.22 | 0.81% | 6,091 |
| Apr 21, 2025 | 6.28 | 6.29 | 6.17 | 6.17 | 6.17 | 0.16% | 12,631 |
| Apr 17, 2025 | 6.14 | 6.18 | 6.00 | 6.16 | 6.16 | 7.15% | 11,970 |
| Apr 16, 2025 | 5.68 | 5.79 | 5.54 | 5.75 | 5.75 | -2.06% | 7,694 |
| Apr 15, 2025 | 5.73 | 5.97 | 5.73 | 5.87 | 5.87 | 0.34% | 16,381 |
| Apr 14, 2025 | 5.59 | 6.02 | 5.59 | 5.85 | 5.85 | 4.09% | 17,298 |
| Apr 11, 2025 | 5.54 | 5.72 | 5.54 | 5.62 | 5.62 | 1.63% | 31,394 |
| Apr 10, 2025 | 5.64 | 5.64 | 5.39 | 5.53 | 5.53 | -3.66% | 53,890 |
| Apr 9, 2025 | 5.35 | 5.88 | 5.27 | 5.74 | 5.74 | 9.54% | 25,865 |
| Apr 8, 2025 | 5.51 | 5.55 | 5.24 | 5.24 | 5.24 | -0.19% | 180,371 |
| Apr 7, 2025 | 5.29 | 5.41 | 5.16 | 5.25 | 5.25 | 3.96% | 62,377 |
| Apr 4, 2025 | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -5.96% | 19,408 |
| Apr 3, 2025 | 5.54 | 5.54 | 5.37 | 5.37 | 5.37 | 0.75% | 15,222 |
| Apr 2, 2025 | 5.75 | 5.75 | 5.32 | 5.33 | 5.33 | -4.48% | 8,373 |
| Apr 1, 2025 | 5.48 | 5.63 | 5.45 | 5.58 | 5.58 | 1.45% | 21,730 |
| Mar 31, 2025 | 5.55 | 5.68 | 5.46 | 5.50 | 5.50 | -1.79% | 46,988 |
| Mar 28, 2025 | 5.71 | 5.71 | 5.56 | 5.60 | 5.60 | -1.93% | 14,794 |
| Mar 27, 2025 | 5.68 | 5.74 | 5.59 | 5.71 | 5.71 | 1.78% | 19,274 |