M3 Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.90	99.90	90.90	99.90	99.90	9.90%	1,147,969
Jun 17, 2026	89.70	91.30	88.80	90.90	90.90	0.66%	295,030
Jun 16, 2026	91.00	92.50	90.30	90.30	90.30	-	416,664
Jun 15, 2026	88.20	91.80	88.00	90.30	90.30	4.39%	501,909
Jun 12, 2026	85.80	87.40	85.20	86.50	86.50	3.22%	402,110
Jun 11, 2026	84.00	85.60	81.10	83.80	83.80	-0.83%	491,191
Jun 10, 2026	88.20	91.70	84.30	84.50	84.50	-6.01%	841,547
Jun 9, 2026	89.40	90.90	87.60	89.90	89.90	-0.22%	548,087
Jun 8, 2026	88.10	90.70	87.30	90.10	90.10	-7.11%	749,414
Jun 5, 2026	98.00	98.70	94.80	97.00	97.00	-	724,238
Jun 4, 2026	102.00	102.50	95.10	97.00	97.00	-6.73%	2,228,226
Jun 3, 2026	105.00	106.00	103.00	104.00	104.00	-0.48%	543,327
Jun 2, 2026	107.50	107.50	101.00	104.50	104.50	-2.79%	1,020,618
Jun 1, 2026	112.50	115.00	107.00	107.50	107.50	-2.27%	1,183,229
May 29, 2026	115.50	115.50	108.50	110.00	110.00	-1.35%	1,656,431
May 28, 2026	109.50	118.00	109.50	111.50	111.50	1.83%	2,545,751
May 27, 2026	115.00	118.00	107.00	109.50	109.50	-1.35%	3,924,460
May 26, 2026	103.50	111.00	100.50	111.00	111.00	9.90%	3,407,083
May 25, 2026	103.00	104.00	100.50	101.00	101.00	0.50%	746,855
May 22, 2026	98.30	102.50	97.70	100.50	100.50	4.15%	1,206,744
May 21, 2026	96.00	98.00	95.00	96.50	96.50	1.90%	557,373
May 20, 2026	92.10	95.70	91.00	94.70	94.70	2.82%	522,537
May 19, 2026	97.00	97.10	90.60	92.10	92.10	-3.56%	660,978
May 18, 2026	90.50	95.90	90.30	95.50	95.50	3.47%	573,759
May 15, 2026	95.60	99.20	91.50	92.30	92.30	-2.22%	1,302,135
May 14, 2026	95.10	96.50	93.10	94.40	94.40	0.64%	563,516
May 13, 2026	94.90	95.50	92.20	93.80	93.80	-0.64%	677,062
May 12, 2026	91.70	94.80	90.80	94.40	94.40	3.96%	963,471
May 11, 2026	89.70	91.70	89.40	90.80	90.80	2.14%	511,377
May 8, 2026	88.80	90.70	87.00	88.90	88.90	-	363,924
May 7, 2026	90.40	90.40	88.60	88.90	88.90	0.45%	308,797
May 6, 2026	92.70	93.20	88.40	88.50	88.50	-3.28%	504,975
May 5, 2026	91.00	93.00	90.30	91.50	91.50	1.89%	441,837
May 4, 2026	89.10	91.30	88.80	89.80	89.80	2.05%	469,728
Apr 30, 2026	89.00	90.70	87.20	88.00	88.00	-1.68%	300,123
Apr 29, 2026	88.00	90.40	87.50	89.50	89.50	0.79%	278,747
Apr 28, 2026	88.30	90.50	87.60	88.80	88.80	-1.44%	394,040
Apr 27, 2026	96.00	96.00	88.10	90.10	90.10	-2.80%	1,069,713
Apr 24, 2026	87.80	93.70	87.50	92.70	92.70	8.29%	1,546,418
Apr 23, 2026	92.90	93.70	83.00	85.60	85.60	-6.04%	895,447
Apr 22, 2026	88.40	92.20	87.20	91.10	91.10	3.64%	1,079,370
Apr 21, 2026	82.00	88.40	81.90	87.90	87.90	7.33%	762,508
Apr 20, 2026	81.20	82.70	81.20	81.90	81.90	2.12%	274,966
Apr 17, 2026	80.00	80.80	79.10	80.20	80.20	1.13%	202,768
Apr 16, 2026	78.30	79.30	77.50	79.30	79.30	1.02%	126,872
Apr 15, 2026	78.40	80.80	78.00	78.50	78.50	1.42%	272,363
Apr 14, 2026	78.10	78.40	76.70	77.40	77.40	-0.51%	170,385
Apr 13, 2026	75.40	77.90	74.80	77.80	77.80	3.32%	125,458
Apr 10, 2026	75.60	76.10	75.20	75.30	75.30	0.27%	115,978
Apr 9, 2026	76.10	76.60	75.00	75.10	75.10	-0.66%	124,384