M3 Inc. (MTHRY)
OTC: MTHRY
· Real-Time Price · USD
7.83
0.19 (2.49%)
At close: Oct 03, 2025, 3:52 PM
7.80
-0.45%
Pre-market: Oct 03, 2025, 10:17 AM EDT
MTHRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.67 | 7.92 | 7.67 | 7.75 | 7.75 | 1.44% | 337,867 |
| Oct 2, 2025 | 7.50 | 7.79 | 7.49 | 7.64 | 7.64 | -0.91% | 343,000 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.68 | 7.71 | 7.71 | -7.66% | 298,100 |
| Sep 30, 2025 | 7.76 | 8.35 | 7.76 | 8.35 | 8.35 | 3.86% | 3,012,738 |
| Sep 29, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 5.10% | 2,823,500 |
| Sep 26, 2025 | 7.35 | 7.80 | 7.33 | 7.65 | 7.65 | -7.61% | 1,536,312 |
| Sep 25, 2025 | 8.03 | 8.28 | 7.82 | 8.28 | 8.28 | 6.43% | 955,722 |
| Sep 24, 2025 | 7.89 | 8.15 | 7.78 | 7.78 | 7.78 | -0.77% | 1,456,600 |
| Sep 23, 2025 | 7.89 | 7.90 | 7.84 | 7.84 | 7.84 | 0.00% | 6,204 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | 0.64% | 834,039 |
| Sep 19, 2025 | 7.87 | 7.95 | 7.79 | 7.79 | 7.79 | 2.10% | 8,700 |
| Sep 18, 2025 | 7.81 | 7.90 | 7.63 | 7.63 | 7.63 | -4.74% | 2,600 |
| Sep 17, 2025 | 7.99 | 8.04 | 7.98 | 8.01 | 8.01 | 2.04% | 12,433 |
| Sep 16, 2025 | 7.97 | 8.17 | 7.85 | 7.85 | 7.85 | -1.88% | 5,346 |
| Sep 15, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 0.50% | 11,600 |
| Sep 12, 2025 | 8.00 | 8.05 | 7.92 | 7.96 | 7.96 | 0.89% | 5,400 |
| Sep 11, 2025 | 7.88 | 8.05 | 7.88 | 7.89 | 7.89 | 1.02% | 10,200 |
| Sep 10, 2025 | 7.76 | 7.91 | 7.60 | 7.81 | 7.81 | -1.51% | 1,926 |
| 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 |
Page 1 of 67