M3, Inc. (MTHRY)
OTCMKTS
· Delayed Price · Currency is USD
6.21
-0.08 (-1.19%)
Jul 14, 2025, 2:36 PM EDT
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.24 | 6.47 | 6.24 | 6.28 | 6.28 | -1.57% | 13,242 |
| Jul 10, 2025 | 6.36 | 6.50 | 6.36 | 6.38 | 6.38 | -1.54% | 12,040 |
| Jul 9, 2025 | 6.51 | 6.59 | 6.48 | 6.48 | 6.48 | -0.77% | 11,197 |
| Jul 8, 2025 | 6.55 | 6.56 | 6.53 | 6.53 | 6.53 | 1.87% | 12,256 |
| Jul 7, 2025 | 6.57 | 6.58 | 6.37 | 6.41 | 6.41 | -2.44% | 59,036 |
| Jul 3, 2025 | 6.61 | 6.64 | 6.57 | 6.57 | 6.57 | -1.50% | 7,938 |
| Jul 2, 2025 | 6.68 | 6.73 | 6.66 | 6.67 | 6.67 | -0.30% | 21,536 |
| Jul 1, 2025 | 6.82 | 6.86 | 6.63 | 6.69 | 6.69 | -1.18% | 9,422 |
| Jun 30, 2025 | 6.68 | 6.84 | 6.68 | 6.77 | 6.77 | -1.60% | 18,983 |
| Jun 27, 2025 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -0.65% | 7,280 |
| Jun 26, 2025 | 6.90 | 6.94 | 6.90 | 6.93 | 6.93 | 0.80% | 3,745 |
| Jun 25, 2025 | 6.90 | 6.90 | 6.86 | 6.87 | 6.87 | -1.15% | 4,665 |
| Jun 24, 2025 | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | 1.76% | 5,211 |
| Jun 23, 2025 | 6.72 | 6.83 | 6.72 | 6.83 | 6.83 | 0.75% | 12,519 |
| Jun 20, 2025 | 6.82 | 6.82 | 6.60 | 6.78 | 6.78 | -2.88% | 4,698 |
| Jun 18, 2025 | 7.02 | 7.19 | 6.88 | 6.98 | 6.98 | 0.87% | 2,608 |
| Jun 17, 2025 | 7.03 | 7.07 | 6.84 | 6.92 | 6.92 | -0.43% | 3,681 |
| Jun 16, 2025 | 6.98 | 7.17 | 6.73 | 6.95 | 6.95 | 2.21% | 19,132 |
| Jun 13, 2025 | 6.80 | 6.86 | 6.67 | 6.80 | 6.80 | -1.73% | 7,611 |
| Jun 12, 2025 | 6.93 | 6.94 | 6.88 | 6.92 | 6.92 | -2.40% | 152,798 |
| Jun 11, 2025 | 7.05 | 7.14 | 6.98 | 7.09 | 7.09 | -0.56% | 86,977 |
| Jun 10, 2025 | 7.15 | 7.16 | 7.13 | 7.13 | 7.13 | -0.70% | 4,909 |
| Jun 9, 2025 | 7.26 | 7.33 | 7.16 | 7.18 | 7.18 | -4.39% | 12,862 |
| Jun 6, 2025 | 7.50 | 7.52 | 7.41 | 7.51 | 7.51 | 0.13% | 5,590 |
| Jun 5, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.40% | 2,039 |
| Jun 4, 2025 | 7.55 | 7.63 | 7.53 | 7.53 | 7.53 | 1.07% | 190,694 |
| Jun 3, 2025 | 7.49 | 7.49 | 7.37 | 7.45 | 7.45 | 6.66% | 19,185 |
| Jun 2, 2025 | 7.34 | 7.34 | 6.81 | 6.99 | 6.99 | -0.07% | 1,855 |
| May 30, 2025 | 7.21 | 7.21 | 6.80 | 6.99 | 6.99 | 3.40% | 3,836 |
| May 29, 2025 | 6.90 | 6.91 | 6.76 | 6.76 | 6.76 | - | 12,627 |
| May 28, 2025 | 6.94 | 6.94 | 6.71 | 6.76 | 6.76 | -3.91% | 2,219 |
| May 27, 2025 | 7.00 | 7.05 | 6.76 | 7.04 | 7.04 | 3.76% | 6,303 |
| May 23, 2025 | 6.52 | 6.80 | 6.52 | 6.78 | 6.78 | 1.80% | 9,015 |
| May 22, 2025 | 6.70 | 6.79 | 6.66 | 6.66 | 6.66 | -0.45% | 18,326 |
| May 21, 2025 | 6.73 | 6.78 | 6.69 | 6.69 | 6.69 | -2.05% | 18,080 |
| May 20, 2025 | 6.80 | 6.84 | 6.80 | 6.83 | 6.83 | 1.64% | 11,362 |
| May 19, 2025 | 6.67 | 6.72 | 6.65 | 6.72 | 6.72 | -0.59% | 10,997 |
| May 16, 2025 | 6.74 | 6.77 | 6.72 | 6.76 | 6.76 | 1.35% | 3,904 |
| May 15, 2025 | 6.65 | 6.67 | 6.64 | 6.67 | 6.67 | 2.77% | 4,735 |
| May 14, 2025 | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | -0.99% | 6,911 |
| May 13, 2025 | 6.57 | 6.57 | 6.54 | 6.56 | 6.56 | -0.83% | 5,018 |
| May 12, 2025 | 6.60 | 6.67 | 6.34 | 6.61 | 6.61 | 1.38% | 8,238 |
| May 9, 2025 | 6.55 | 6.55 | 6.48 | 6.52 | 6.52 | -0.31% | 10,430 |
| May 8, 2025 | 6.57 | 6.57 | 6.54 | 6.54 | 6.54 | 2.67% | 7,736 |
| May 7, 2025 | 6.26 | 6.44 | 6.26 | 6.37 | 6.37 | 5.41% | 12,816 |
| May 6, 2025 | 5.99 | 6.44 | 5.99 | 6.04 | 6.04 | 0.38% | 2,721 |
| May 5, 2025 | 5.77 | 6.43 | 5.77 | 6.02 | 6.02 | - | 14,049 |
| May 2, 2025 | 6.23 | 6.30 | 6.02 | 6.02 | 6.02 | -1.79% | 5,842 |
| May 1, 2025 | 6.01 | 6.17 | 6.01 | 6.13 | 6.13 | -1.29% | 2,592 |
| Apr 30, 2025 | 6.08 | 6.21 | 6.08 | 6.21 | 6.21 | -0.32% | 5,153 |