M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
5.12
+0.03 (0.59%)
Apr 7, 2026, 12:27 PM EST
MTHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.96 | 5.16 | 4.96 | 5.15 | 5.15 | 1.18% | 241,302 |
| Apr 6, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -1.36% | 260,457 |
| Apr 2, 2026 | 4.94 | 5.18 | 4.94 | 5.16 | 5.16 | -1.53% | 169,306 |
| Apr 1, 2026 | 5.05 | 5.27 | 5.05 | 5.24 | 5.24 | 2.95% | 248,896 |
| Mar 31, 2026 | 5.05 | 5.11 | 4.99 | 5.09 | 5.09 | 3.14% | 333,143 |
| Mar 30, 2026 | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | 0.51% | 496,328 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.83 | 4.91 | 4.91 | 1.24% | 129,106 |
| Mar 26, 2026 | 5.16 | 5.16 | 4.83 | 4.85 | 4.85 | -2.22% | 760,934 |
| Mar 25, 2026 | 4.81 | 5.02 | 4.81 | 4.96 | 4.96 | 1.43% | 218,014 |
| Mar 24, 2026 | 4.95 | 5.03 | 4.87 | 4.89 | 4.89 | -2.20% | 598,736 |
| Mar 23, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 2.88% | 359,628 |
| Mar 20, 2026 | 4.87 | 5.01 | 4.81 | 4.86 | 4.86 | -3.57% | 465,563 |
| Mar 19, 2026 | 4.99 | 5.04 | 4.96 | 5.04 | 5.04 | 0.20% | 157,819 |
| Mar 18, 2026 | 5.08 | 5.16 | 5.03 | 5.03 | 5.03 | -4.55% | 311,622 |
| Mar 17, 2026 | 5.32 | 5.44 | 5.23 | 5.27 | 5.27 | -2.23% | 857,024 |
| Mar 16, 2026 | 5.15 | 5.89 | 5.11 | 5.39 | 5.39 | 5.89% | 2,909,562 |
| Mar 13, 2026 | 5.16 | 5.20 | 5.08 | 5.09 | 5.09 | 2.00% | 1,450,121 |
| 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 |