M3 Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	71.00	73.80	70.80	71.80	-	-0.55%	244,531
Jul 29, 2026	77.50	77.60	70.10	72.20	72.20	-6.84%	1,069,419
Jul 28, 2026	80.70	80.70	76.80	77.50	77.50	-5.26%	411,609
Jul 27, 2026	82.20	82.20	80.20	81.80	81.80	-0.37%	184,618
Jul 24, 2026	82.50	84.00	81.20	82.10	82.10	-1.20%	202,707
Jul 23, 2026	84.80	85.30	82.50	83.10	83.10	-2.00%	320,498
Jul 22, 2026	85.00	86.20	84.70	84.80	84.80	0.71%	275,991
Jul 21, 2026	81.90	84.40	81.90	84.20	84.20	3.44%	183,316
Jul 20, 2026	82.10	83.00	78.00	81.40	81.40	-0.97%	685,517
Jul 17, 2026	88.80	88.80	82.00	82.20	82.20	-8.46%	606,462
Jul 16, 2026	92.50	92.50	89.70	89.80	89.80	-2.92%	262,185
Jul 15, 2026	91.30	92.60	90.80	92.50	92.50	1.54%	459,169
Jul 14, 2026	96.00	97.10	87.50	91.10	91.10	-4.91%	738,737
Jul 13, 2026	100.00	103.00	95.10	95.80	95.80	-2.84%	609,691
Jul 9, 2026	102.50	103.00	97.60	98.60	98.60	-3.33%	565,627
Jul 8, 2026	102.00	104.50	99.90	102.00	102.00	-	664,568
Jul 7, 2026	112.50	112.50	100.50	102.00	102.00	-8.52%	2,118,694
Jul 6, 2026	102.50	111.50	102.50	111.50	111.50	9.85%	1,326,269
Jul 3, 2026	101.50	103.00	99.90	101.50	101.50	-0.98%	553,140
Jul 2, 2026	98.90	104.00	97.30	102.50	102.50	3.43%	788,120
Jul 1, 2026	100.50	104.00	99.00	99.10	99.10	0.30%	610,477
Jun 30, 2026	98.50	100.00	96.90	98.80	98.80	2.17%	510,018
Jun 29, 2026	98.00	99.00	96.00	96.70	96.70	-0.51%	355,686
Jun 26, 2026	103.00	103.00	96.80	97.20	97.20	-6.54%	886,089
Jun 25, 2026	107.00	109.50	103.00	104.00	104.00	-2.35%	943,143
Jun 24, 2026	104.50	108.50	104.00	106.50	106.50	1.43%	1,447,765
Jun 23, 2026	107.00	109.50	103.50	105.00	105.00	-4.11%	1,631,112
Jun 22, 2026	104.00	109.50	101.00	109.50	109.50	9.61%	2,626,832
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