M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
7.96
+0.07 (0.89%)
Sep 12, 2025, 3:58 PM EDT
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.00 | 8.05 | 7.92 | 7.92 | - | 0.38% | 1,297 |
| 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 |
| Aug 6, 2025 | 6.45 | 7.01 | 6.45 | 7.00 | 7.00 | 12.00% | 49,817 |
| Aug 5, 2025 | 6.21 | 6.31 | 6.11 | 6.25 | 6.25 | -1.73% | 10,400 |
| Aug 4, 2025 | 6.21 | 6.36 | 6.21 | 6.36 | 6.36 | 2.75% | 6,199 |
| Aug 1, 2025 | 6.26 | 6.27 | 6.19 | 6.19 | 6.19 | 0.49% | 6,544 |
| Jul 31, 2025 | 6.15 | 6.16 | 6.05 | 6.16 | 6.16 | -0.32% | 8,652 |
| Jul 30, 2025 | 6.28 | 6.36 | 6.18 | 6.18 | 6.18 | -2.06% | 5,521 |
| Jul 29, 2025 | 6.22 | 6.31 | 6.21 | 6.31 | 6.31 | 0.96% | 20,485 |
| Jul 28, 2025 | 6.28 | 6.29 | 6.25 | 6.25 | 6.25 | -1.11% | 5,153 |
| Jul 25, 2025 | 6.36 | 6.54 | 6.27 | 6.32 | 6.32 | -0.63% | 4,605 |
| Jul 24, 2025 | 6.51 | 6.51 | 6.30 | 6.36 | 6.36 | 0.79% | 7,292 |
| Jul 23, 2025 | 6.50 | 6.50 | 6.31 | 6.31 | 6.31 | 1.45% | 4,928 |
| Jul 22, 2025 | 6.07 | 6.22 | 5.98 | 6.22 | 6.22 | - | 10,130 |
| Jul 21, 2025 | 6.65 | 6.65 | 6.18 | 6.22 | 6.22 | -3.39% | 7,899 |
| Jul 18, 2025 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 1.23% | 1,353 |
| Jul 17, 2025 | 6.36 | 6.38 | 6.26 | 6.36 | 6.36 | 4.09% | 4,712 |
| Jul 16, 2025 | 6.09 | 6.26 | 6.09 | 6.11 | 6.11 | 1.83% | 5,247 |
| Jul 15, 2025 | 6.34 | 6.34 | 6.00 | 6.00 | 6.00 | -2.44% | 15,635 |
| Jul 14, 2025 | 6.22 | 6.24 | 6.12 | 6.15 | 6.15 | -2.07% | 6,301 |
| Jul 11, 2025 | 6.24 | 6.47 | 6.24 | 6.28 | 6.28 | -1.57% | 13,242 |
| Jul 10, 2025 | 6.36 | 6.50 | 6.36 | 6.38 | 6.38 | -1.54% | 12,040 |
| Jul 9, 2025 | 6.51 | 6.59 | 6.48 | 6.48 | 6.48 | -0.77% | 11,197 |
| Jul 8, 2025 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 1.87% | 12,256 |
| Jul 7, 2025 | 6.57 | 6.58 | 6.37 | 6.41 | 6.41 | -2.44% | 59,036 |
| Jul 3, 2025 | 6.61 | 6.64 | 6.57 | 6.57 | 6.57 | -1.50% | 7,938 |