M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
4.880
+0.090 (1.88%)
Jun 5, 2026, 11:14 AM EST
MTHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -5.25% | 172,380 |
| Apr 20, 2026 | 4.80 | 5.00 | 4.80 | 4.95 | 4.95 | -1.20% | 140,224 |
| Apr 17, 2026 | 4.80 | 5.15 | 4.80 | 5.01 | 5.01 | 1.83% | 169,941 |
| Apr 16, 2026 | 4.89 | 4.95 | 4.83 | 4.92 | 4.92 | -2.57% | 276,380 |
| Apr 15, 2026 | 4.97 | 5.05 | 4.95 | 5.05 | 5.05 | 0.40% | 427,886 |
| Apr 14, 2026 | 5.03 | 5.07 | 5.03 | 5.03 | 5.03 | 1.00% | 256,455 |
| Apr 13, 2026 | 4.71 | 5.12 | 4.71 | 4.98 | 4.98 | 0.20% | 2,275,090 |
| Apr 10, 2026 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -3.50% | 124,927 |
| Apr 9, 2026 | 4.97 | 5.20 | 4.97 | 5.15 | 5.15 | -2.46% | 321,554 |
| Apr 8, 2026 | 5.16 | 5.32 | 5.13 | 5.28 | 5.28 | 2.52% | 131,252 |
| 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 |