M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
5.56
-0.44 (-7.33%)
Feb 5, 2026, 4:00 PM EST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.57 | 5.60 | 5.54 | 5.56 | 5.56 | -7.33% | 300,637 |
| Feb 4, 2026 | 6.11 | 6.23 | 5.89 | 6.00 | 6.00 | -2.76% | 249,185 |
| Feb 3, 2026 | 6.15 | 6.21 | 6.12 | 6.17 | 6.17 | 1.82% | 159,618 |
| Feb 2, 2026 | 5.84 | 6.12 | 5.84 | 6.06 | 6.06 | -0.98% | 172,172 |
| Jan 30, 2026 | 6.18 | 6.21 | 6.12 | 6.12 | 6.12 | -0.16% | 169,656 |
| Jan 29, 2026 | 5.95 | 6.43 | 5.95 | 6.13 | 6.13 | -3.01% | 405,534 |
| Jan 28, 2026 | 6.37 | 6.37 | 6.31 | 6.32 | 6.32 | -2.77% | 152,943 |
| Jan 27, 2026 | 6.41 | 6.60 | 6.41 | 6.50 | 6.50 | 1.93% | 193,182 |
| Jan 26, 2026 | 6.39 | 6.41 | 6.35 | 6.38 | 6.38 | 0.58% | 132,100 |
| Jan 23, 2026 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | 1.77% | 631,075 |
| Jan 22, 2026 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | -1.74% | 610,036 |
| Jan 21, 2026 | 6.37 | 6.38 | 6.31 | 6.34 | 6.34 | -0.78% | 1,487,866 |
| Jan 20, 2026 | 6.41 | 6.47 | 6.38 | 6.39 | 6.39 | -1.54% | 342,398 |
| Jan 16, 2026 | 6.60 | 6.60 | 6.43 | 6.49 | 6.49 | -1.82% | 170,430 |
| Jan 15, 2026 | 6.98 | 6.98 | 6.61 | 6.61 | 6.61 | 0.61% | 361,715 |
| Jan 14, 2026 | 6.64 | 6.64 | 6.55 | 6.57 | 6.57 | -1.65% | 268,233 |
| Jan 13, 2026 | 6.48 | 6.85 | 6.48 | 6.68 | 6.68 | -3.47% | 122,818 |
| Jan 12, 2026 | 7.00 | 7.08 | 6.91 | 6.92 | 6.92 | -0.72% | 339,613 |
| Jan 9, 2026 | 6.95 | 6.97 | 6.86 | 6.97 | 6.97 | 1.90% | 118,977 |
| Jan 8, 2026 | 6.58 | 6.88 | 6.58 | 6.84 | 6.84 | 3.01% | 284,001 |
| Jan 7, 2026 | 6.46 | 6.98 | 6.46 | 6.64 | 6.64 | 0.76% | 95,886 |
| Jan 6, 2026 | 6.63 | 6.92 | 6.56 | 6.59 | 6.59 | -1.64% | 204,150 |
| Jan 5, 2026 | 6.60 | 6.74 | 6.58 | 6.70 | 6.70 | -0.59% | 1,788,172 |
| Jan 2, 2026 | 6.64 | 6.79 | 6.52 | 6.74 | 6.74 | 1.20% | 116,649 |
| Dec 31, 2025 | 6.49 | 6.72 | 6.49 | 6.66 | 6.66 | -1.04% | 65,690 |
| Dec 30, 2025 | 6.63 | 6.77 | 6.53 | 6.73 | 6.73 | 1.05% | 320,437 |
| Dec 29, 2025 | 6.46 | 6.70 | 6.46 | 6.66 | 6.66 | 0.45% | 619,801 |
| Dec 26, 2025 | 6.42 | 6.64 | 6.42 | 6.63 | 6.63 | - | 78,203 |
| Dec 24, 2025 | 6.61 | 6.64 | 6.58 | 6.63 | 6.63 | 0.76% | 61,678 |
| Dec 23, 2025 | 6.39 | 6.79 | 6.39 | 6.58 | 6.58 | 0.84% | 269,264 |
| Dec 22, 2025 | 6.53 | 6.55 | 6.30 | 6.53 | 6.53 | -3.62% | 217,595 |
| Dec 19, 2025 | 6.81 | 6.95 | 6.77 | 6.77 | 6.77 | -1.02% | 212,497 |
| Dec 18, 2025 | 6.79 | 6.93 | 6.79 | 6.84 | 6.84 | 6.54% | 157,315 |
| Dec 17, 2025 | 6.29 | 6.55 | 6.29 | 6.42 | 6.42 | -1.98% | 195,043 |
| Dec 16, 2025 | 6.31 | 6.60 | 6.31 | 6.55 | 6.55 | -1.80% | 189,531 |
| Dec 15, 2025 | 6.47 | 6.70 | 6.47 | 6.67 | 6.67 | 2.62% | 210,255 |
| Dec 12, 2025 | 6.59 | 6.59 | 6.49 | 6.50 | 6.50 | -3.27% | 287,482 |
| Dec 11, 2025 | 6.41 | 6.72 | 6.41 | 6.72 | 6.72 | -2.18% | 165,718 |
| Dec 10, 2025 | 6.57 | 6.88 | 6.57 | 6.87 | 6.87 | -1.01% | 291,250 |
| Dec 9, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -1.14% | 161,264 |
| Dec 8, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -0.85% | 329,105 |
| Dec 5, 2025 | 6.90 | 7.17 | 6.90 | 7.08 | 7.08 | -2.88% | 1,842,944 |
| Dec 4, 2025 | 7.52 | 7.74 | 7.29 | 7.29 | 7.29 | -4.95% | 168,444 |
| Dec 3, 2025 | 7.64 | 7.67 | 7.62 | 7.67 | 7.67 | -0.90% | 45,794 |
| Dec 2, 2025 | 7.79 | 7.80 | 7.73 | 7.74 | 7.74 | -2.27% | 132,910 |
| Dec 1, 2025 | 7.96 | 8.09 | 7.88 | 7.92 | 7.92 | -3.30% | 219,122 |
| Nov 28, 2025 | 8.20 | 8.23 | 8.19 | 8.19 | 8.19 | -3.87% | 42,914 |
| Nov 26, 2025 | 8.76 | 8.76 | 8.40 | 8.52 | 8.52 | 2.28% | 149,524 |
| Nov 25, 2025 | 8.28 | 8.36 | 8.24 | 8.33 | 8.33 | -2.57% | 305,294 |
| Nov 24, 2025 | 8.84 | 8.84 | 8.44 | 8.55 | 8.55 | 0.12% | 154,125 |