M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
5.65
+0.28 (5.21%)
Jul 2, 2026, 4:00 PM EST
MTHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -0.24% | 264,240 |
| May 15, 2026 | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | 2.92% | 447,181 |
| May 14, 2026 | 4.02 | 4.13 | 3.97 | 4.11 | 4.11 | -1.67% | 548,344 |
| May 13, 2026 | 4.24 | 4.24 | 4.12 | 4.18 | 4.18 | -0.24% | 320,520 |
| May 12, 2026 | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | -0.95% | 542,423 |
| May 11, 2026 | 4.27 | 4.30 | 4.23 | 4.23 | 4.23 | -2.06% | 440,467 |
| May 8, 2026 | 4.34 | 4.34 | 4.27 | 4.32 | 4.32 | -2.51% | 312,678 |
| May 7, 2026 | 4.52 | 4.58 | 4.41 | 4.43 | 4.43 | -7.32% | 482,098 |
| May 6, 2026 | 4.80 | 4.80 | 4.71 | 4.78 | 4.78 | 4.37% | 96,739 |
| May 5, 2026 | 4.72 | 4.73 | 4.58 | 4.58 | 4.58 | -3.78% | 103,467 |
| May 4, 2026 | 4.58 | 4.82 | 4.58 | 4.76 | 4.76 | 0.21% | 194,313 |
| May 1, 2026 | 4.30 | 4.87 | 4.30 | 4.75 | 4.75 | 0.85% | 98,250 |
| Apr 30, 2026 | 4.67 | 4.77 | 4.55 | 4.71 | 4.71 | 1.07% | 482,752 |
| Apr 29, 2026 | 4.60 | 4.72 | 4.56 | 4.66 | 4.66 | -0.21% | 222,688 |
| Apr 28, 2026 | 4.57 | 4.75 | 4.57 | 4.67 | 4.67 | -0.21% | 392,874 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.58 | 4.68 | 4.68 | 0.86% | 323,091 |
| Apr 24, 2026 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | 2.20% | 210,410 |
| Apr 23, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.81% | 511,405 |
| Apr 22, 2026 | 4.73 | 4.78 | 4.72 | 4.72 | 4.72 | 0.64% | 120,581 |