M3, Inc. (MTHRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:05AM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
| Jul 25, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 10,000 |
| Jul 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 23, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 22, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 19, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 18, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 17, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5,800 |
| Jul 16, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 15, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 12, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 11, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 5,900 |
| Jul 10, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 09, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 08, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3,400 |
| Jul 05, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 03, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 02, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jul 01, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 28, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 27, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 26, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 25, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4,600 |
| Jun 24, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 21, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 20, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 18, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Jun 17, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1,100 |
| Jun 14, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 12, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 11, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 10, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 07, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 06, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 05, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jun 04, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 6,900 |
| Jun 03, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 31, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,000 |
| May 30, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 28, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 24, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 22, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| May 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,500 |
| May 20, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
| May 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| May 15, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| May 14, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 3,100 |
| May 13, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 10, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 09, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 08, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 07, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 39,400 |
| May 06, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 03, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 02, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| May 01, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Apr 30, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Apr 29, 2024 | 11.70 | 11.71 | 11.60 | 11.67 | 11.67 | 500 |
| Apr 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 200 |
| Apr 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 24, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 13,000 |
| Apr 23, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 17, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 16, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 10, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 09, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 08, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 05, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 04, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 03, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 02, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Mar 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Mar 28, 2024 | 0.139 Dividend | |||||
| Mar 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 26, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 25, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 20, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 14, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 12, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | - |
| Mar 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 100 |
| Mar 08, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| Mar 07, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| Mar 06, 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.