M3 Inc. (MTHRY)
OTC: MTHRY
· Real-Time Price · USD
7.80
-0.13 (-1.59%)
At close: Sep 10, 2025, 3:52 PM
7.92
1.47%
After-hours: Sep 09, 2025, 12:28 PM EDT
MTHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.04 | 8.15 | 7.92 | 7.93 | 7.93 | -2.82% | 12,001 |
| Sep 8, 2025 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | 5.97% | 8,500 |
| Sep 5, 2025 | 7.91 | 8.21 | 7.70 | 7.70 | 7.70 | -1.41% | 11,530 |
| Sep 4, 2025 | 7.75 | 7.81 | 7.74 | 7.81 | 7.81 | 2.63% | 5,320 |
| Sep 3, 2025 | 7.48 | 7.64 | 7.48 | 7.61 | 7.61 | 1.33% | 7,000 |
| Sep 2, 2025 | 7.47 | 7.58 | 7.41 | 7.51 | 7.51 | 2.32% | 17,638 |
| Aug 29, 2025 | 7.26 | 7.34 | 7.22 | 7.34 | 7.34 | -1.61% | 32,840 |
| Aug 28, 2025 | 7.43 | 7.46 | 7.42 | 7.46 | 7.46 | 1.08% | 13,500 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -3.78% | 30,423 |
| Aug 26, 2025 | 7.67 | 7.69 | 7.64 | 7.67 | 7.67 | 1.99% | 14,700 |
| Aug 25, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -2.21% | 13,749 |
| Aug 22, 2025 | 7.59 | 7.72 | 7.58 | 7.69 | 7.69 | -2.29% | 20,018 |
| Aug 21, 2025 | 8.27 | 8.27 | 7.86 | 7.87 | 7.87 | -0.88% | 20,700 |
| Aug 20, 2025 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.15% | 44,947 |
| Aug 19, 2025 | 7.88 | 7.89 | 7.83 | 7.85 | 7.85 | 0.38% | 18,538 |
| Aug 18, 2025 | 7.84 | 7.85 | 7.81 | 7.82 | 7.82 | 3.44% | 6,215 |
| Aug 15, 2025 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | -1.82% | 8,300 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.60 | 7.70 | 7.70 | -1.03% | 118,546 |
| Aug 13, 2025 | 7.52 | 7.94 | 7.52 | 7.78 | 7.78 | 2.91% | 1,642,215 |
| Aug 12, 2025 | 7.36 | 7.61 | 7.36 | 7.56 | 7.56 | 2.86% | 25,800 |