M3, Inc. (MTHRY)
OTCMKTS
· Delayed Price · Currency is USD
6.36
+0.13 (2.09%)
Apr 28, 2025, 4:00 PM EDT
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 5.63 | 5.63 | 5.55 | 5.61 | 5.61 | 2.37% | 33,328 |
| Mar 25, 2025 | 5.55 | 5.62 | 5.45 | 5.48 | 5.48 | -4.70% | 5,539 |
| Mar 24, 2025 | 5.66 | 5.77 | 5.56 | 5.75 | 5.75 | 0.88% | 15,037 |
| Mar 21, 2025 | 5.68 | 5.75 | 5.57 | 5.70 | 5.70 | -2.23% | 6,825 |
| Mar 20, 2025 | 5.88 | 5.92 | 5.81 | 5.83 | 5.83 | -2.67% | 5,314 |
| Mar 19, 2025 | 5.79 | 5.99 | 5.76 | 5.99 | 5.99 | -3.70% | 30,432 |
| Mar 18, 2025 | 6.16 | 6.22 | 6.14 | 6.22 | 6.22 | 6.14% | 5,040 |
| Mar 17, 2025 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | 2.63% | 20,167 |
| Mar 14, 2025 | 5.82 | 5.95 | 5.69 | 5.71 | 5.71 | -0.73% | 11,722 |
| Mar 13, 2025 | 5.65 | 5.78 | 5.65 | 5.75 | 5.75 | -1.17% | 37,272 |
| Mar 12, 2025 | 5.58 | 5.82 | 5.58 | 5.82 | 5.82 | 2.28% | 5,930 |
| Mar 11, 2025 | 5.55 | 5.74 | 5.55 | 5.69 | 5.69 | -0.52% | 27,321 |
| Mar 10, 2025 | 5.85 | 6.10 | 5.72 | 5.72 | 5.72 | -1.89% | 46,520 |
| Mar 7, 2025 | 5.98 | 5.98 | 5.74 | 5.83 | 5.83 | -1.19% | 24,109 |
| Mar 6, 2025 | 5.82 | 6.17 | 5.82 | 5.90 | 5.90 | -0.42% | 31,035 |
| Mar 5, 2025 | 5.86 | 5.99 | 5.86 | 5.93 | 5.93 | 0.42% | 27,063 |
| Mar 4, 2025 | 5.82 | 6.13 | 5.82 | 5.90 | 5.90 | -0.51% | 12,433 |
| Mar 3, 2025 | 5.96 | 6.08 | 5.88 | 5.93 | 5.93 | 0.85% | 30,246 |
| Feb 28, 2025 | 5.82 | 5.94 | 5.82 | 5.88 | 5.88 | 0.17% | 24,966 |
| Feb 27, 2025 | 6.01 | 6.15 | 5.87 | 5.87 | 5.87 | -6.97% | 18,692 |
| Feb 26, 2025 | 6.58 | 6.58 | 6.11 | 6.31 | 6.31 | -5.26% | 10,587 |
| Feb 25, 2025 | 6.75 | 6.94 | 6.62 | 6.66 | 6.66 | -0.15% | 34,850 |
| Feb 24, 2025 | 6.85 | 6.85 | 6.66 | 6.67 | 6.67 | - | 30,335 |
| Feb 21, 2025 | 6.59 | 6.72 | 6.59 | 6.67 | 6.67 | 2.30% | 184,754 |
| Feb 20, 2025 | 6.45 | 6.53 | 6.38 | 6.52 | 6.52 | 5.33% | 277,761 |
| Feb 19, 2025 | 5.98 | 6.19 | 5.98 | 6.19 | 6.19 | 4.03% | 21,938 |
| Feb 18, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | 1.71% | 76,081 |
| Feb 14, 2025 | 5.87 | 5.87 | 5.63 | 5.85 | 5.85 | -0.51% | 9,073 |
| Feb 13, 2025 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | 9.50% | 28,347 |