M3, Inc. (MTHRY)
OTCMKTS · Delayed Price · Currency is USD
6.00
-0.15 (-2.44%)
At close: Oct 23, 2026
MTHRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.94 | 6.18 | 5.86 | 6.00 | 6.00 | -2.44% | 52,077 |
| Oct 22, 2026 | 6.17 | 6.40 | 5.94 | 6.15 | 6.15 | 1.82% | 143,227 |
| Oct 21, 2026 | 6.06 | 6.29 | 5.85 | 6.04 | 6.04 | 1.34% | 155,129 |
| Oct 20, 2026 | 6.00 | 6.00 | 5.81 | 5.96 | 5.96 | 0.34% | 100,994 |
| Oct 19, 2026 | 5.86 | 6.25 | 5.85 | 5.94 | 5.94 | -0.92% | 192,289 |
| Oct 16, 2026 | 6.03 | 6.18 | 5.83 | 6.00 | 6.00 | 0.25% | 389,967 |
| Oct 15, 2026 | 6.25 | 6.25 | 5.81 | 5.98 | 5.98 | 0.34% | 163,202 |
| Oct 14, 2026 | 5.93 | 5.98 | 5.88 | 5.96 | 5.96 | - | 86,165 |
| Oct 13, 2026 | 5.79 | 6.09 | 5.79 | 5.96 | 5.96 | 2.05% | 77,910 |
| Oct 12, 2026 | 5.88 | 6.18 | 5.72 | 5.84 | 5.84 | 0.17% | 90,091 |
| Oct 9, 2026 | 5.93 | 6.12 | 5.68 | 5.83 | 5.83 | -0.34% | 24,487 |
| Oct 8, 2026 | 5.80 | 6.10 | 5.66 | 5.85 | 5.85 | 1.39% | 111,715 |
| Oct 7, 2026 | 5.81 | 5.83 | 5.62 | 5.77 | 5.77 | 0.70% | 25,356 |
| Oct 6, 2026 | 5.88 | 5.88 | 5.62 | 5.73 | 5.73 | 3.43% | 20,520 |
| Oct 5, 2026 | 5.37 | 5.79 | 5.37 | 5.54 | 5.54 | 0.73% | 70,494 |
| Oct 2, 2026 | 5.90 | 5.97 | 5.45 | 5.50 | 5.50 | -0.36% | 58,438 |
| Oct 1, 2026 | 5.53 | 5.61 | 5.48 | 5.52 | 5.52 | -0.18% | 72,079 |
| Sep 30, 2026 | 5.37 | 5.56 | 5.37 | 5.53 | 5.53 | -0.54% | 60,549 |
| Sep 29, 2026 | 5.60 | 5.82 | 5.41 | 5.56 | 5.56 | -0.36% | 40,058 |
| Sep 28, 2026 | 5.68 | 5.85 | 5.48 | 5.58 | 5.58 | 0.18% | 42,486 |
| Sep 25, 2026 | 5.81 | 5.81 | 5.53 | 5.57 | 5.57 | 3.53% | 39,035 |
| Sep 24, 2026 | 5.24 | 5.53 | 5.24 | 5.38 | 5.38 | -2.36% | 49,780 |
| Sep 23, 2026 | 5.44 | 5.80 | 5.40 | 5.51 | 5.51 | -0.54% | 44,314 |
| Sep 22, 2026 | 5.53 | 5.61 | 5.44 | 5.54 | 5.54 | -0.89% | 46,971 |
| Sep 21, 2026 | 5.86 | 5.86 | 5.44 | 5.59 | 5.59 | 0.18% | 64,374 |
| Sep 18, 2026 | 5.98 | 5.98 | 5.41 | 5.58 | 5.58 | -2.11% | 51,131 |
| Sep 17, 2026 | 5.88 | 6.01 | 5.61 | 5.70 | 5.70 | 2.77% | 150,259 |
| Sep 16, 2026 | 5.63 | 5.67 | 5.44 | 5.55 | 5.55 | -0.06% | 177,194 |
| Sep 15, 2026 | 5.66 | 5.81 | 5.41 | 5.55 | 5.55 | -0.36% | 345,930 |
| Sep 14, 2026 | 5.51 | 5.61 | 5.44 | 5.57 | 5.57 | 2.58% | 114,292 |
| Sep 11, 2026 | 5.69 | 5.69 | 5.43 | 5.43 | 5.43 | 0.56% | 156,250 |
| Sep 10, 2026 | 5.42 | 5.49 | 5.33 | 5.40 | 5.40 | 2.86% | 73,034 |
| Sep 9, 2026 | 5.21 | 5.33 | 5.21 | 5.25 | 5.25 | -4.55% | 294,098 |
| Sep 8, 2026 | 5.57 | 5.71 | 5.47 | 5.50 | 5.50 | -2.65% | 69,739 |
| Sep 4, 2026 | 5.51 | 5.69 | 5.51 | 5.65 | 5.65 | 1.62% | 20,929 |
| Sep 3, 2026 | 5.50 | 5.63 | 5.39 | 5.56 | 5.56 | 0.18% | 478,229 |
| Sep 2, 2026 | 5.36 | 5.65 | 5.36 | 5.55 | 5.55 | -1.77% | 71,801 |
| Sep 1, 2026 | 5.61 | 5.82 | 5.44 | 5.65 | 5.65 | -0.18% | 47,791 |
| Aug 31, 2026 | 5.52 | 5.95 | 5.52 | 5.66 | 5.66 | -1.05% | 53,727 |
| Aug 28, 2026 | 5.90 | 5.95 | 5.66 | 5.72 | 5.72 | 4.57% | 20,348 |
| Aug 27, 2026 | 5.36 | 5.69 | 5.36 | 5.47 | 5.47 | 0.18% | 73,828 |
| Aug 26, 2026 | 5.49 | 5.60 | 5.37 | 5.46 | 5.46 | 0.37% | 59,010 |
| Aug 25, 2026 | 5.28 | 5.62 | 5.28 | 5.44 | 5.44 | 3.42% | 61,538 |
| Aug 24, 2026 | 5.40 | 5.46 | 5.25 | 5.26 | 5.26 | -0.75% | 127,019 |
| Aug 21, 2026 | 5.34 | 5.36 | 5.20 | 5.30 | 5.30 | -2.45% | 30,477 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.31 | 5.43 | 5.43 | 0.06% | 75,106 |
| Aug 19, 2026 | 5.49 | 5.52 | 5.31 | 5.43 | 5.43 | 3.63% | 44,980 |
| Aug 18, 2026 | 5.36 | 5.37 | 5.22 | 5.24 | 5.24 | -2.42% | 55,177 |
| Aug 17, 2026 | 5.45 | 5.58 | 5.37 | 5.37 | 5.37 | 3.67% | 59,462 |
| Aug 14, 2026 | 5.18 | 5.21 | 5.12 | 5.18 | 5.18 | 2.98% | 44,248 |