M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
5.10
+0.11 (2.20%)
Mar 13, 2026, 3:50 PM EST
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.96 | 5.11 | 4.94 | 4.99 | 4.99 | -1.19% | 4,296,097 |
| Mar 11, 2026 | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | -3.26% | 138,614 |
| Mar 10, 2026 | 5.10 | 5.28 | 5.10 | 5.22 | 5.22 | -0.38% | 353,807 |
| Mar 9, 2026 | 5.18 | 5.25 | 5.04 | 5.24 | 5.24 | 2.54% | 233,765 |
| Mar 6, 2026 | 5.11 | 5.15 | 5.05 | 5.11 | 5.11 | 0.20% | 198,976 |
| Mar 5, 2026 | 5.11 | 5.15 | 5.03 | 5.10 | 5.10 | -2.49% | 290,951 |
| Mar 4, 2026 | 5.19 | 5.32 | 5.15 | 5.23 | 5.23 | 1.95% | 595,333 |
| Mar 3, 2026 | 4.82 | 5.17 | 4.73 | 5.13 | 5.13 | -2.84% | 1,140,450 |
| Mar 2, 2026 | 5.26 | 5.32 | 5.10 | 5.28 | 5.28 | -2.58% | 785,413 |
| Feb 27, 2026 | 5.45 | 5.46 | 5.30 | 5.42 | 5.42 | 4.03% | 3,676,922 |
| Feb 26, 2026 | 5.21 | 5.21 | 5.12 | 5.21 | 5.21 | 6.33% | 341,176 |
| Feb 25, 2026 | 4.89 | 4.93 | 4.87 | 4.90 | 4.90 | 2.30% | 197,997 |
| Feb 24, 2026 | 4.75 | 4.80 | 4.75 | 4.79 | 4.79 | -6.08% | 308,241 |
| Feb 23, 2026 | 5.11 | 5.17 | 5.07 | 5.10 | 5.10 | -0.97% | 296,307 |
| Feb 20, 2026 | 5.09 | 5.15 | 4.95 | 5.15 | 5.15 | 0.98% | 404,906 |
| Feb 19, 2026 | 5.09 | 5.13 | 5.07 | 5.10 | 5.10 | - | 2,615,598 |
| Feb 18, 2026 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -1.73% | 325,051 |
| Feb 17, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -6.15% | 748,088 |
| Feb 13, 2026 | 5.09 | 5.53 | 5.09 | 5.53 | 5.53 | 0.55% | 5,051,258 |
| Feb 12, 2026 | 5.50 | 5.58 | 5.50 | 5.50 | 5.50 | -3.51% | 243,277 |
| Feb 11, 2026 | 5.94 | 5.94 | 5.68 | 5.70 | 5.70 | 0.88% | 69,893 |
| Feb 10, 2026 | 5.67 | 5.71 | 5.64 | 5.65 | 5.65 | 0.36% | 342,256 |
| Feb 9, 2026 | 5.59 | 5.67 | 5.59 | 5.63 | 5.63 | 0.72% | 428,539 |
| Feb 6, 2026 | 5.55 | 5.63 | 5.54 | 5.59 | 5.59 | 0.54% | 241,639 |
| 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 |