M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
5.51
-0.41 (-6.93%)
Jul 31, 2026, 3:58 PM EST
MTHRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.91 | 6.13 | 5.71 | 5.92 | 5.92 | -1.33% | 31,538 |
| Jul 29, 2026 | 5.94 | 6.28 | 5.85 | 6.00 | 6.00 | 3.09% | 28,235 |
| Jul 28, 2026 | 5.86 | 5.97 | 5.64 | 5.82 | 5.82 | 0.52% | 56,056 |
| Jul 27, 2026 | 5.86 | 6.02 | 5.68 | 5.79 | 5.79 | 5.27% | 59,036 |
| Jul 24, 2026 | 5.52 | 5.53 | 5.37 | 5.50 | 5.50 | 0.73% | 103,168 |
| Jul 23, 2026 | 5.53 | 5.77 | 5.34 | 5.46 | 5.46 | -0.14% | 94,228 |
| Jul 22, 2026 | 5.42 | 5.85 | 5.42 | 5.47 | 5.47 | -5.73% | 23,288 |
| Jul 21, 2026 | 5.86 | 6.08 | 5.64 | 5.80 | 5.80 | -0.85% | 272,468 |
| Jul 20, 2026 | 5.91 | 6.02 | 5.68 | 5.85 | 5.85 | 0.17% | 766,283 |
| Jul 17, 2026 | 5.92 | 6.13 | 5.69 | 5.84 | 5.84 | -0.51% | 127,427 |
| Jul 16, 2026 | 5.71 | 5.96 | 5.71 | 5.87 | 5.87 | 0.86% | 199,618 |
| Jul 15, 2026 | 5.85 | 6.07 | 5.69 | 5.82 | 5.82 | -1.85% | 184,327 |
| Jul 14, 2026 | 5.76 | 6.20 | 5.76 | 5.93 | 5.93 | 2.77% | 147,644 |
| Jul 13, 2026 | 5.75 | 6.01 | 5.74 | 5.77 | 5.77 | 0.52% | 146,761 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.56 | 5.74 | 5.74 | 0.35% | 51,726 |
| Jul 9, 2026 | 5.67 | 5.80 | 5.61 | 5.72 | 5.72 | -1.89% | 58,440 |
| Jul 8, 2026 | 5.83 | 5.87 | 5.82 | 5.83 | 5.83 | -0.34% | 71,203 |
| Jul 7, 2026 | 6.17 | 6.17 | 5.76 | 5.85 | 5.85 | 0.34% | 34,851 |
| Jul 6, 2026 | 5.86 | 5.86 | 5.78 | 5.83 | 5.83 | 3.19% | 87,370 |
| Jul 2, 2026 | 5.97 | 5.97 | 5.64 | 5.65 | 5.65 | 5.21% | 141,657 |
| Jul 1, 2026 | 5.45 | 5.45 | 5.36 | 5.37 | 5.37 | -2.72% | 65,205 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.38 | 5.52 | 5.52 | -0.72% | 176,131 |
| Jun 29, 2026 | 5.72 | 5.81 | 5.56 | 5.56 | 5.56 | 2.02% | 93,297 |
| Jun 26, 2026 | 5.26 | 5.67 | 5.26 | 5.45 | 5.45 | 2.83% | 193,767 |
| Jun 25, 2026 | 5.34 | 5.35 | 5.21 | 5.30 | 5.30 | 2.51% | 283,037 |
| Jun 24, 2026 | 5.19 | 5.29 | 5.08 | 5.17 | 5.17 | -0.58% | 240,471 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.09 | 5.20 | 5.20 | -0.01% | 213,104 |
| Jun 22, 2026 | 5.14 | 5.25 | 5.14 | 5.20 | 5.20 | 3.39% | 276,139 |
| Jun 18, 2026 | 4.88 | 5.13 | 4.88 | 5.03 | 5.03 | 2.24% | 239,766 |
| Jun 17, 2026 | 4.97 | 5.13 | 4.81 | 4.92 | 4.92 | 0.61% | 887,392 |
| Jun 16, 2026 | 4.88 | 4.92 | 4.88 | 4.89 | 4.89 | -0.81% | 111,763 |
| Jun 15, 2026 | 4.93 | 4.97 | 4.93 | 4.93 | 4.93 | -1.20% | 316,955 |
| Jun 12, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | -0.60% | 106,886 |
| Jun 11, 2026 | 4.98 | 5.05 | 4.96 | 5.02 | 5.02 | -0.79% | 356,487 |
| Jun 10, 2026 | 4.90 | 5.13 | 4.90 | 5.06 | 5.06 | 1.00% | 78,468 |
| Jun 9, 2026 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | 0.20% | 264,018 |
| Jun 8, 2026 | 5.02 | 5.04 | 4.96 | 5.00 | 5.00 | 3.11% | 165,450 |
| Jun 5, 2026 | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | 1.87% | 147,607 |
| Jun 4, 2026 | 4.76 | 4.81 | 4.75 | 4.76 | 4.76 | 1.06% | 181,203 |
| Jun 3, 2026 | 4.75 | 4.78 | 4.71 | 4.71 | 4.71 | -1.34% | 124,254 |
| Jun 2, 2026 | 4.93 | 5.05 | 4.75 | 4.77 | 4.77 | 0.23% | 580,689 |
| Jun 1, 2026 | 4.87 | 4.88 | 4.70 | 4.76 | 4.76 | 7.27% | 553,243 |
| May 29, 2026 | 4.42 | 4.49 | 4.42 | 4.44 | 4.44 | 3.02% | 366,866 |
| May 28, 2026 | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | -1.37% | 283,005 |
| May 27, 2026 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | 0.46% | 206,886 |
| May 26, 2026 | 4.32 | 4.38 | 4.32 | 4.35 | 4.35 | -1.36% | 305,625 |
| May 22, 2026 | 4.46 | 4.46 | 4.39 | 4.41 | 4.41 | - | 96,203 |
| May 21, 2026 | 4.40 | 4.42 | 4.36 | 4.41 | 4.41 | -0.23% | 332,400 |
| May 20, 2026 | 4.40 | 4.57 | 4.40 | 4.42 | 4.42 | 0.23% | 298,350 |
| May 19, 2026 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | 4.50% | 315,442 |