M3, Inc. (MTHRY)

Other OTC - Other OTC Delayed Price. Currency in USD

9.10

-0.30

(-3.19%)

As of 03:28PM EDT. Market open.

Advertisement

Time Period:

Sep 26, 2022 - Sep 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2023	9.22	9.36	9.07	9.10	9.10	70,969
Sep 25, 2023	9.46	9.59	9.07	9.40	9.40	90,200
Sep 22, 2023	9.14	9.53	9.08	9.36	9.36	60,000
Sep 21, 2023	9.52	9.52	9.32	9.32	9.32	65,700
Sep 20, 2023	9.44	9.50	9.37	9.42	9.42	156,400
Sep 19, 2023	9.49	9.64	9.49	9.55	9.55	142,300
Sep 18, 2023	9.54	9.59	9.36	9.59	9.59	93,200
Sep 15, 2023	9.35	9.57	9.35	9.53	9.53	95,000
Sep 14, 2023	9.73	10.02	9.43	9.78	9.78	71,800
Sep 13, 2023	9.35	9.50	9.35	9.50	9.50	63,600
Sep 12, 2023	9.35	9.55	9.35	9.50	9.50	206,500
Sep 11, 2023	9.47	9.58	9.38	9.58	9.58	106,100
Sep 08, 2023	9.68	9.79	9.52	9.55	9.55	87,600
Sep 07, 2023	9.52	9.63	9.52	9.63	9.63	155,900
Sep 06, 2023	9.71	10.33	9.71	10.00	10.00	115,800
Sep 05, 2023	9.97	10.15	9.68	9.98	9.98	72,800
Sep 01, 2023	9.78	10.00	9.78	10.00	10.00	52,000
Aug 31, 2023	9.90	10.18	9.74	9.95	9.95	44,300
Aug 30, 2023	9.49	10.08	9.49	9.82	9.82	24,500
Aug 29, 2023	9.76	10.06	9.47	9.93	9.93	46,800
Aug 28, 2023	9.40	10.00	9.40	9.73	9.73	71,800
Aug 25, 2023	9.44	9.69	9.44	9.58	9.58	45,900
Aug 24, 2023	9.31	9.69	9.31	9.44	9.44	113,900
Aug 23, 2023	9.43	9.95	9.43	9.82	9.82	87,400
Aug 22, 2023	9.28	9.66	9.28	9.58	9.58	209,800
Aug 21, 2023	9.85	10.00	9.41	9.82	9.82	124,100
Aug 18, 2023	9.27	9.69	9.27	9.50	9.50	71,700
Aug 17, 2023	9.52	9.69	9.52	9.66	9.66	228,100
Aug 16, 2023	9.73	10.08	9.73	9.85	9.85	138,900
Aug 15, 2023	9.73	10.12	9.73	9.79	9.79	123,600
Aug 14, 2023	10.63	10.63	10.17	10.42	10.42	77,600
Aug 11, 2023	10.82	10.82	10.22	10.53	10.53	69,300
Aug 10, 2023	10.40	10.88	10.24	10.63	10.63	48,900
Aug 09, 2023	10.42	10.94	10.42	10.62	10.62	53,200
Aug 08, 2023	10.31	10.86	10.31	10.83	10.83	78,500
Aug 07, 2023	10.59	10.90	10.59	10.71	10.71	69,400
Aug 04, 2023	10.57	10.67	10.53	10.53	10.53	36,200
Aug 03, 2023	10.62	10.71	10.44	10.48	10.48	74,500
Aug 02, 2023	10.76	10.94	10.62	10.78	10.78	23,000
Aug 01, 2023	11.24	11.48	11.00	11.15	11.15	41,800
Jul 31, 2023	11.83	11.83	11.45	11.83	11.83	19,900
Jul 28, 2023	10.81	11.34	10.81	11.32	11.32	19,800
Jul 27, 2023	11.45	11.59	11.37	11.59	11.59	21,600
Jul 26, 2023	11.22	11.30	11.08	11.24	11.24	22,800
Jul 25, 2023	11.15	11.15	11.02	11.11	11.11	70,900
Jul 24, 2023	11.06	11.23	10.93	11.08	11.08	55,400
Jul 21, 2023	10.95	11.23	10.67	10.90	10.90	22,200
Jul 20, 2023	10.59	11.26	10.59	10.95	10.95	17,900
Jul 19, 2023	11.60	11.60	11.24	11.40	11.40	71,100
Jul 18, 2023	11.39	11.49	11.10	11.49	11.49	68,600
Jul 17, 2023	11.88	11.88	11.22	11.61	11.61	49,500
Jul 14, 2023	11.67	11.67	11.50	11.52	11.52	27,800
Jul 13, 2023	11.90	11.90	11.24	11.64	11.64	33,900
Jul 12, 2023	10.94	10.97	10.83	10.91	10.91	24,000
Jul 11, 2023	10.77	10.87	10.77	10.84	10.84	72,500
Jul 10, 2023	10.58	10.70	10.58	10.69	10.69	59,800
Jul 07, 2023	10.49	10.60	10.39	10.60	10.60	132,600
Jul 06, 2023	10.25	10.39	10.25	10.32	10.32	68,600
Jul 05, 2023	10.32	10.67	10.32	10.46	10.46	48,400
Jul 03, 2023	10.85	10.85	10.62	10.62	10.62	17,900
Jun 30, 2023	10.65	10.84	10.65	10.82	10.82	89,000
Jun 29, 2023	10.89	10.89	10.77	10.77	10.77	15,500
Jun 28, 2023	11.02	11.02	10.79	10.90	10.90	24,500
Jun 27, 2023	10.73	10.81	10.65	10.65	10.65	150,900
Jun 26, 2023	10.93	11.02	10.79	11.02	11.02	49,300
Jun 23, 2023	10.89	10.89	10.66	10.68	10.68	50,400
Jun 22, 2023	11.21	11.31	11.10	11.16	11.16	63,900
Jun 21, 2023	11.64	11.64	11.39	11.39	11.39	24,200
Jun 20, 2023	11.61	11.61	11.48	11.56	11.56	36,100
Jun 16, 2023	11.67	11.87	11.67	11.73	11.73	48,300
Jun 15, 2023	11.65	11.65	11.42	11.65	11.65	20,700
Jun 14, 2023	11.63	11.96	11.63	11.73	11.73	22,000
Jun 13, 2023	11.63	11.89	11.63	11.77	11.77	63,700
Jun 12, 2023	11.82	11.82	11.55	11.73	11.73	70,700
Jun 09, 2023	11.20	11.58	11.20	11.37	11.37	35,900
Jun 08, 2023	11.27	11.37	11.24	11.32	11.32	38,400
Jun 07, 2023	12.00	12.00	11.29	11.55	11.55	39,700
Jun 06, 2023	11.64	11.87	11.49	11.73	11.73	71,000
Jun 05, 2023	11.82	11.82	11.28	11.60	11.60	65,000
Jun 02, 2023	11.66	11.73	11.45	11.49	11.49	29,800
Jun 01, 2023	11.12	11.25	11.08	11.22	11.22	207,800
May 31, 2023	10.99	11.14	10.85	11.08	11.08	136,600
May 30, 2023	11.27	11.27	11.17	11.19	11.19	93,800
May 26, 2023	10.90	10.90	10.76	10.86	10.86	53,400
May 25, 2023	10.90	11.16	10.90	10.93	10.93	101,000
May 24, 2023	11.13	11.50	11.13	11.13	11.13	76,600
May 23, 2023	11.80	11.80	11.61	11.80	11.80	74,400
May 22, 2023	11.90	11.90	11.51	11.66	11.66	55,200
May 19, 2023	11.40	11.47	11.33	11.46	11.46	68,200
May 18, 2023	11.29	11.29	11.14	11.23	11.23	93,900
May 17, 2023	11.10	11.17	10.90	11.14	11.14	40,200
May 16, 2023	11.49	11.49	11.12	11.20	11.20	128,000
May 15, 2023	11.37	11.37	11.22	11.30	11.30	150,600
May 12, 2023	10.85	11.47	10.85	11.17	11.17	93,500
May 11, 2023	11.48	11.48	11.13	11.25	11.25	73,600
May 10, 2023	11.10	11.25	11.10	11.15	11.15	78,600
May 09, 2023	11.20	11.20	11.08	11.16	11.16	65,400
May 08, 2023	10.91	11.28	10.91	11.05	11.05	122,900
May 05, 2023	10.97	11.48	10.97	11.41	11.41	36,000
May 04, 2023	11.18	11.41	11.18	11.22	11.22	115,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,271.53-65.91(-1.52%)

Dow 3033,621.76-385.12(-1.13%)

Nasdaq13,051.95-219.37(-1.65%)

Russell 20001,764.66-19.58(-1.10%)

Crude Oil90.53+0.85(+0.95%)

Gold1,919.10-17.50(-0.90%)

M3, Inc. (MTHRY)

S&P 500
4,271.53
-65.91(-1.52%)

Dow 30
33,621.76
-385.12(-1.13%)

Nasdaq
13,051.95
-219.37(-1.65%)

Russell 2000
1,764.66
-19.58(-1.10%)

Crude Oil
90.53
+0.85(+0.95%)

Gold
1,919.10
-17.50(-0.90%)