M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
6.50
-0.22 (-3.27%)
At close: Dec 12, 2025
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.20 | 8.54 | 8.20 | 8.54 | 8.54 | 11.93% | 453,373 |
| Nov 20, 2025 | 7.52 | 7.82 | 7.52 | 7.63 | 7.63 | -4.63% | 132,857 |
| Nov 19, 2025 | 8.00 | 8.09 | 8.00 | 8.00 | 8.00 | -1.72% | 62,188 |
| Nov 18, 2025 | 8.51 | 8.51 | 8.10 | 8.14 | 8.14 | -3.90% | 45,004 |
| Nov 17, 2025 | 8.56 | 8.57 | 8.45 | 8.47 | 8.47 | -4.08% | 47,205 |
| Nov 14, 2025 | 8.70 | 8.85 | 8.70 | 8.83 | 8.83 | 6.77% | 47,500 |
| Nov 13, 2025 | 8.31 | 8.53 | 8.27 | 8.27 | 8.27 | 6.99% | 94,946 |
| Nov 12, 2025 | 7.40 | 7.73 | 7.40 | 7.73 | 7.73 | 14.69% | 157,281 |
| Nov 11, 2025 | 6.82 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 151,707 |
| Nov 10, 2025 | 6.84 | 6.88 | 6.82 | 6.86 | 6.86 | 0.44% | 197,124 |
| Nov 7, 2025 | 6.78 | 6.83 | 6.76 | 6.83 | 6.83 | 1.94% | 44,953 |
| Nov 6, 2025 | 6.76 | 7.00 | 6.70 | 6.70 | 6.70 | -6.29% | 179,732 |
| Nov 5, 2025 | 7.43 | 7.43 | 7.01 | 7.15 | 7.15 | 2.44% | 114,184 |
| Nov 4, 2025 | 7.05 | 7.05 | 6.95 | 6.98 | 6.98 | -0.43% | 60,411 |
| Nov 3, 2025 | 6.98 | 7.02 | 6.95 | 7.01 | 7.01 | 0.29% | 82,584 |
| Oct 31, 2025 | 6.98 | 7.01 | 6.95 | 6.99 | 6.99 | 1.45% | 116,770 |
| Oct 30, 2025 | 6.92 | 6.94 | 6.89 | 6.89 | 6.89 | 0.15% | 176,675 |
| Oct 29, 2025 | 6.82 | 6.93 | 6.71 | 6.88 | 6.88 | -3.51% | 105,275 |
| Oct 28, 2025 | 7.07 | 7.14 | 7.07 | 7.13 | 7.13 | -0.56% | 56,287 |
| Oct 27, 2025 | 7.15 | 7.17 | 7.12 | 7.17 | 7.17 | 0.28% | 59,773 |
| Oct 24, 2025 | 7.00 | 7.21 | 7.00 | 7.15 | 7.15 | -1.11% | 52,300 |
| Oct 23, 2025 | 7.00 | 7.23 | 7.00 | 7.23 | 7.23 | -1.23% | 57,972 |
| Oct 22, 2025 | 7.35 | 7.36 | 7.25 | 7.32 | 7.32 | -0.27% | 118,059 |
| Oct 21, 2025 | 7.22 | 7.36 | 7.16 | 7.34 | 7.34 | 1.17% | 43,914 |
| Oct 20, 2025 | 6.97 | 7.30 | 6.97 | 7.26 | 7.26 | 1.33% | 34,830 |
| Oct 17, 2025 | 6.87 | 7.16 | 6.87 | 7.16 | 7.16 | -0.42% | 51,768 |
| Oct 16, 2025 | 7.21 | 7.27 | 7.14 | 7.19 | 7.19 | -2.18% | 82,164 |
| Oct 15, 2025 | 7.43 | 7.54 | 7.30 | 7.35 | 7.35 | -1.61% | 176,977 |
| Oct 14, 2025 | 7.40 | 7.71 | 7.40 | 7.47 | 7.47 | 1.49% | 501,740 |
| Oct 13, 2025 | 7.35 | 7.57 | 7.35 | 7.36 | 7.36 | -0.14% | 174,325 |
| Oct 10, 2025 | 7.42 | 7.62 | 7.33 | 7.37 | 7.37 | -2.51% | 2,852,113 |
| Oct 9, 2025 | 7.41 | 7.80 | 7.28 | 7.56 | 7.56 | -0.79% | 3,279,034 |
| Oct 8, 2025 | 7.29 | 7.81 | 7.29 | 7.62 | 7.62 | -1.42% | 778,730 |
| Oct 7, 2025 | 7.81 | 7.81 | 7.73 | 7.73 | 7.73 | -3.01% | 954,323 |
| Oct 6, 2025 | 8.02 | 8.02 | 7.88 | 7.97 | 7.97 | 2.84% | 382,142 |
| Oct 3, 2025 | 7.67 | 7.92 | 7.67 | 7.75 | 7.75 | 1.44% | 337,867 |