M3 Inc (MTHRY) Exchange: OTCMKTS

Data as of May 20, 2022

$14.65 ($0.02) 0.12%

M3 Inc - Daily Information
Click for more stock information on M3 Inc.
Daily Information Data
Date May 20, 2022
Open $14.95
Previous Close $14.65
High $15.19
Low $14.63
Adjusted Open $14.95
Previous Adjusted Close $14.65
Adjusted High $15.19
Adjusted Low $14.63

About M3 Inc (MTHRY)

M3

Historical Stock Data for M3 Inc (MTHRY)

Date Open High Low Close Adj.Close Volume
2022-05-20 $14.95 $15.19 $14.63 $14.65 $14.65 38,205
2022-05-19 $14.40 $14.80 $14.40 $14.63 $14.63 50,744
2022-05-18 $14.71 $14.96 $14.60 $14.69 $14.69 9,017
2022-05-17 $14.45 $14.64 $14.39 $14.44 $14.44 29,455
2022-05-16 $14.90 $14.98 $14.67 $14.82 $14.82 43,462
2022-05-13 $14.16 $14.74 $14.16 $14.61 $14.61 31,486
2022-05-12 $13.61 $14.08 $13.55 $13.71 $13.71 39,886
2022-05-11 $14.54 $15.36 $14.54 $14.79 $14.79 16,536
2022-05-10 $14.54 $15.21 $14.34 $14.76 $14.76 43,772
2022-05-09 $14.85 $14.85 $14.36 $14.54 $14.54 44,936
2022-05-06 $15.53 $15.62 $15.25 $15.39 $15.39 34,376
2022-05-05 $16.03 $17.02 $16.03 $16.33 $16.33 43,257
2022-05-04 $16.91 $16.91 $15.97 $16.60 $16.60 30,455
2022-05-03 $16.00 $16.50 $16.00 $16.32 $16.32 25,653
2022-05-02 $16.46 $16.71 $15.70 $16.28 $16.28 43,071
2022-04-29 $16.31 $16.72 $15.92 $16.20 $16.20 48,227
2022-04-28 $15.66 $16.88 $15.66 $16.15 $16.15 36,447
2022-04-27 $16.45 $16.45 $15.34 $15.63 $15.63 53,083
2022-04-26 $16.60 $17.65 $16.60 $17.23 $17.23 37,901
2022-04-25 $16.53 $16.78 $16.18 $16.59 $16.59 46,995
2022-04-22 $16.83 $17.08 $16.10 $16.45 $16.45 22,339
2022-04-21 $17.26 $18.07 $16.99 $17.22 $17.22 19,984
2022-04-20 $17.36 $17.68 $17.25 $17.46 $17.46 28,775
2022-04-19 $17.58 $17.84 $17.30 $17.59 $17.59 38,076
2022-04-18 $18.35 $18.59 $17.64 $18.53 $18.53 13,840
2022-04-14 $18.38 $19.75 $18.38 $18.50 $18.50 13,842
2022-04-13 $19.31 $19.31 $18.19 $19.20 $19.20 15,651
2022-04-12 $17.54 $18.58 $17.54 $17.89 $17.89 12,311
2022-04-11 $17.95 $18.76 $17.95 $18.43 $18.43 7,905
2022-04-08 $18.84 $20.03 $18.84 $19.37 $19.37 17,210
2022-04-07 $18.47 $19.10 $18.18 $19.09 $19.09 18,857
2022-04-06 $18.83 $19.44 $18.83 $19.00 $19.00 13,349
2022-04-05 $20.16 $20.16 $18.94 $19.02 $19.02 25,559
2022-04-04 $19.31 $19.51 $18.35 $19.20 $19.20 39,739
2022-04-01 $18.43 $18.79 $18.06 $18.79 $18.79 15,488
2022-03-31 $18.55 $18.90 $18.55 $18.80 $18.80 42,204
2022-03-30 $18.98 $18.98 $18.54 $18.89 $18.89 8,515
2022-03-29 $17.81 $18.38 $17.65 $18.38 $18.38 21,262
2022-03-28 $17.84 $17.84 $17.16 $17.57 $17.57 22,464
2022-03-25 $17.65 $18.76 $17.65 $18.43 $18.43 16,245
2022-03-24 $18.76 $18.76 $17.65 $17.95 $17.95 22,478
2022-03-23 $17.65 $18.50 $17.39 $17.42 $17.42 18,797
2022-03-22 $18.00 $18.00 $17.14 $17.26 $17.26 16,456
2022-03-21 $18.45 $18.66 $18.03 $18.25 $18.25 27,524
2022-03-18 $16.96 $18.36 $16.96 $18.25 $18.25 27,524
2022-03-17 $17.86 $17.98 $17.49 $17.98 $17.98 25,268
2022-03-16 $17.06 $17.87 $17.06 $17.87 $17.87 17,761
2022-03-15 $16.45 $17.35 $16.45 $17.16 $17.16 39,758
2022-03-14 $17.19 $17.45 $16.47 $17.43 $17.43 53,438
2022-03-11 $17.38 $18.17 $17.11 $17.44 $17.44 23,050
2022-03-10 $18.75 $18.90 $17.83 $18.90 $18.90 18,706
2022-03-09 $18.00 $19.40 $18.00 $19.40 $19.40 36,344
2022-03-08 $18.92 $19.02 $17.82 $19.01 $19.01 54,587
2022-03-07 $17.85 $19.00 $17.85 $18.45 $18.45 50,493
2022-03-04 $19.43 $19.43 $18.25 $18.89 $18.89 23,841
2022-03-03 $20.20 $20.51 $19.27 $19.38 $19.38 30,785
2022-03-02 $19.37 $19.68 $19.37 $19.55 $19.55 14,806
2022-03-01 $20.09 $20.09 $18.91 $19.28 $19.28 31,843
2022-02-28 $18.81 $19.10 $17.95 $18.46 $18.46 104,590
2022-02-25 $19.09 $19.09 $17.94 $18.84 $18.84 85,365
2022-02-24 $17.50 $18.09 $17.50 $18.09 $18.09 28,816
2022-02-23 $17.84 $17.84 $17.51 $17.84 $17.84 40,696
2022-02-22 $16.76 $18.38 $16.76 $17.53 $17.53 34,495
2022-02-18 $17.83 $18.10 $17.02 $17.52 $17.52 21,995
2022-02-17 $18.01 $18.01 $17.32 $17.40 $17.40 27,012
2022-02-16 $18.28 $18.28 $17.64 $18.00 $18.00 24,995
2022-02-15 $17.74 $18.56 $17.46 $18.22 $18.22 46,947
2022-02-14 $17.70 $18.15 $17.63 $17.63 $17.63 37,666
2022-02-11 $19.28 $19.28 $18.33 $18.69 $18.69 14,060
2022-02-10 $18.14 $19.31 $18.14 $18.59 $18.59 44,924
2022-02-09 $19.03 $19.23 $18.14 $18.57 $18.57 16,061
2022-02-08 $17.77 $18.54 $17.77 $18.10 $18.10 65,125
2022-02-07 $18.26 $18.59 $18.15 $18.26 $18.26 31,358
2022-02-04 $18.01 $18.82 $18.01 $18.62 $18.62 34,678
2022-02-03 $18.23 $18.23 $17.34 $17.59 $17.59 14,445
2022-02-02 $19.34 $19.34 $18.95 $18.95 $18.95 38,480
2022-02-01 $18.89 $19.20 $18.60 $19.01 $19.01 45,036
2022-01-31 $19.00 $19.29 $18.14 $18.94 $18.94 40,278
2022-01-28 $18.29 $18.45 $17.81 $17.91 $17.91 18,264
2022-01-27 $17.79 $18.75 $17.79 $18.11 $18.11 41,569
2022-01-26 $19.22 $20.35 $19.22 $19.26 $19.26 52,417
2022-01-25 $19.44 $19.81 $19.06 $19.23 $19.23 41,034
2022-01-24 $19.40 $20.40 $19.40 $20.05 $20.05 115,532
2022-01-21 $20.06 $20.31 $19.31 $19.99 $19.99 145,889
2022-01-20 $19.55 $20.77 $19.55 $20.29 $20.29 81,029
2022-01-19 $20.16 $20.16 $19.53 $20.06 $20.06 49,051
2022-01-18 $20.76 $20.76 $20.00 $20.06 $20.06 49,051
2022-01-14 $19.82 $21.10 $19.82 $20.45 $20.45 28,519
2022-01-13 $21.25 $22.02 $21.16 $21.16 $21.16 24,262
2022-01-12 $21.23 $22.57 $21.23 $21.97 $21.97 20,773
2022-01-11 $22.71 $22.71 $21.35 $22.24 $22.24 32,131
2022-01-10 $21.80 $22.66 $21.72 $21.91 $21.91 48,021
2022-01-07 $21.24 $22.58 $21.24 $22.03 $22.03 34,874
2022-01-06 $22.53 $22.65 $21.49 $22.57 $22.57 21,722
2022-01-05 $22.90 $24.36 $22.90 $23.37 $23.37 24,912
2022-01-04 $25.52 $25.99 $24.46 $25.15 $25.15 14,825
2022-01-03 $25.76 $25.96 $24.55 $25.35 $25.35 22,466
2021-12-31 $25.57 $25.89 $24.42 $25.35 $25.35 22,705
2021-12-30 $24.46 $26.03 $24.46 $25.12 $25.12 30,203
2021-12-29 $24.46 $25.84 $24.46 $25.00 $25.00 14,603
2021-12-28 $24.38 $25.94 $24.38 $24.80 $24.80 8,543
2021-12-27 $24.40 $25.92 $24.40 $25.01 $25.01 38,304
2021-12-23 $25.79 $25.79 $24.26 $24.81 $24.81 18,341
2021-12-22 $25.83 $25.83 $24.33 $25.16 $25.16 33,690
2021-12-21 $25.78 $25.78 $24.26 $25.05 $25.05 46,407
2021-12-20 $25.43 $25.43 $23.89 $24.76 $24.76 22,535
2021-12-17 $24.99 $24.99 $23.87 $24.28 $24.28 18,668
2021-12-16 $25.75 $25.75 $24.87 $24.87 $24.87 31,621
2021-12-15 $25.90 $25.90 $24.33 $25.10 $25.10 55,767
2021-12-14 $25.85 $25.85 $24.99 $25.24 $25.24 24,434
2021-12-13 $26.45 $26.45 $25.02 $25.65 $25.65 38,600
2021-12-10 $26.50 $26.50 $25.19 $25.50 $25.50 28,601
2021-12-09 $25.56 $26.80 $25.56 $26.28 $26.28 14,261
2021-12-08 $25.65 $26.49 $25.65 $26.08 $26.08 6,444
2021-12-07 $26.90 $26.90 $25.25 $25.97 $25.97 23,359
2021-12-06 $24.62 $26.16 $24.62 $25.38 $25.38 29,863
2021-12-03 $25.39 $26.57 $24.99 $25.46 $25.46 19,857
2021-12-02 $25.69 $25.98 $25.40 $25.56 $25.56 28,468
2021-12-01 $25.94 $26.71 $25.94 $26.02 $26.02 20,266
2021-11-30 $26.06 $26.76 $26.05 $26.68 $26.68 28,014
2021-11-29 $28.22 $28.66 $27.46 $27.58 $27.58 18,072
2021-11-26 $25.68 $27.32 $25.68 $26.42 $26.42 6,136
2021-11-24 $25.79 $27.39 $25.79 $26.69 $26.69 18,278
2021-11-23 $27.94 $27.97 $27.72 $27.81 $27.81 18,010
2021-11-22 $28.16 $28.26 $27.97 $28.00 $28.00 9,471
2021-11-19 $27.95 $27.95 $27.81 $27.83 $27.83 8,160
2021-11-18 $27.14 $28.85 $27.14 $27.95 $27.95 11,244
2021-11-17 $27.29 $29.03 $27.29 $27.86 $27.86 8,149
2021-11-16 $28.75 $28.75 $28.35 $28.35 $28.35 9,424
2021-11-15 $28.12 $29.91 $28.12 $28.69 $28.69 11,416
2021-11-12 $28.02 $28.02 $27.15 $27.70 $27.70 6,942
2021-11-11 $27.41 $28.68 $26.98 $27.56 $27.56 12,510
2021-11-10 $27.17 $28.88 $27.17 $27.46 $27.46 7,120
2021-11-09 $27.55 $28.83 $27.12 $27.62 $27.62 15,840
2021-11-08 $28.84 $29.00 $27.80 $27.82 $27.82 19,655
2021-11-05 $29.48 $29.48 $27.99 $28.57 $28.57 19,225
2021-11-04 $29.19 $29.38 $28.68 $28.68 $28.68 8,843
2021-11-03 $28.55 $28.99 $28.55 $28.99 $28.99 16,623
2021-11-02 $28.83 $29.08 $28.83 $29.06 $29.06 24,232
2021-11-01 $29.55 $29.55 $29.06 $29.06 $29.06 24,232
2021-10-29 $29.23 $29.44 $29.20 $29.44 $29.44 4,895
2021-10-28 $29.40 $29.65 $29.40 $29.49 $29.49 7,631
2021-10-27 $31.66 $31.74 $31.10 $31.10 $31.10 10,272
2021-10-26 $31.64 $31.77 $31.15 $31.15 $31.15 3,123
2021-10-25 $31.61 $32.94 $31.61 $32.15 $32.15 11,673
2021-10-22 $33.45 $33.92 $32.03 $32.20 $32.20 3,126
2021-10-21 $31.16 $32.43 $30.96 $31.99 $31.99 5,586
2021-10-20 $31.35 $31.70 $31.35 $31.35 $31.35 1,634
2021-10-19 $30.71 $31.94 $30.71 $30.81 $30.81 5,099
2021-10-18 $31.97 $32.34 $31.42 $31.58 $31.58 16,462
2021-10-15 $31.62 $32.33 $31.62 $32.12 $32.12 11,419
2021-10-14 $32.33 $32.43 $31.93 $32.18 $32.18 9,811
2021-10-13 $30.86 $32.61 $30.86 $31.90 $31.90 3,055
2021-10-12 $31.42 $31.69 $30.88 $30.90 $30.90 11,483
2021-10-11 $31.93 $33.00 $31.93 $32.27 $32.27 8,516
2021-10-08 $32.79 $32.91 $32.61 $32.61 $32.61 7,118
2021-10-07 $33.86 $33.86 $32.78 $32.90 $32.90 6,787
2021-10-06 $32.45 $33.13 $32.38 $32.88 $32.88 4,848
2021-10-05 $33.85 $34.35 $33.37 $33.74 $33.74 2,817
2021-10-04 $34.85 $35.22 $34.21 $35.22 $35.22 3,518
2021-10-01 $36.39 $36.90 $36.39 $36.70 $36.70 1,821
2021-09-30 $36.42 $37.00 $36.42 $37.00 $37.00 2,038
2021-09-29 $37.43 $37.43 $36.15 $36.20 $36.20 2,601
2021-09-28 $36.56 $37.66 $36.02 $37.66 $37.66 1,422
2021-09-27 $38.69 $39.43 $38.34 $38.34 $38.34 3,966
2021-09-24 $37.74 $38.56 $37.74 $38.27 $38.27 8,580
2021-09-23 $39.13 $40.82 $39.12 $39.84 $39.84 2,966
2021-09-22 $39.18 $40.67 $39.18 $39.57 $39.57 6,821
2021-09-21 $38.34 $40.73 $38.32 $39.43 $39.43 3,040
2021-09-20 $40.22 $40.22 $39.79 $39.95 $39.95 3,029
2021-09-17 $41.49 $41.49 $40.34 $40.34 $40.34 2,266
2021-09-16 $38.69 $39.88 $38.08 $39.88 $39.88 3,739
2021-09-15 $38.85 $40.16 $38.85 $39.76 $39.76 3,948
2021-09-14 $36.88 $38.00 $36.87 $38.00 $38.00 5,275
2021-09-13 $37.42 $37.49 $36.94 $36.94 $36.94 13,623
2021-09-10 $38.00 $38.00 $36.18 $37.94 $37.94 8,885
2021-09-09 $37.73 $37.73 $36.86 $36.86 $36.86 5,306
2021-09-08 $36.79 $37.45 $36.79 $36.82 $36.82 11,794
2021-09-07 $34.98 $37.19 $34.98 $36.59 $36.59 2,534
2021-09-03 $36.57 $36.64 $36.08 $36.27 $36.27 2,374
2021-09-02 $35.51 $35.51 $34.01 $35.00 $35.00 7,889
2021-09-01 $35.42 $35.42 $33.49 $34.62 $34.62 13,495
2021-08-31 $32.56 $34.59 $32.56 $33.33 $33.33 3,110
2021-08-30 $32.01 $33.71 $32.00 $32.53 $32.53 4,569
2021-08-27 $32.71 $34.05 $32.71 $33.19 $33.19 2,298
2021-08-26 $33.34 $34.38 $32.30 $33.18 $33.18 6,183
2021-08-25 $33.16 $34.15 $33.16 $33.18 $33.18 1,653
2021-08-24 $32.25 $35.47 $32.25 $33.65 $33.65 22,292
2021-08-23 $31.27 $33.24 $31.26 $33.19 $33.19 7,305
2021-08-20 $33.03 $33.05 $31.08 $32.31 $32.31 7,718
2021-08-19 $30.89 $32.37 $30.89 $31.94 $31.94 6,555
2021-08-18 $30.82 $32.64 $30.82 $32.10 $32.10 5,132
2021-08-17 $30.71 $30.99 $30.55 $30.75 $30.75 21,939
2021-08-16 $31.30 $32.00 $31.30 $32.00 $32.00 52,337
2021-08-13 $31.92 $32.73 $31.91 $32.59 $32.59 10,357
2021-08-12 $32.99 $32.99 $31.03 $31.82 $31.82 6,411
2021-08-11 $32.16 $32.16 $31.18 $31.74 $31.74 7,441
2021-08-10 $31.32 $33.29 $31.31 $32.17 $32.17 19,494
2021-08-09 $31.11 $32.59 $31.11 $32.06 $32.06 12,430
2021-08-06 $32.69 $32.69 $31.38 $31.61 $31.61 11,057
2021-08-05 $32.77 $32.77 $31.60 $31.95 $31.95 3,205
2021-08-04 $32.02 $32.20 $32.00 $32.00 $32.00 5,429
2021-08-03 $32.00 $32.68 $32.00 $32.45 $32.45 5,012
2021-08-02 $31.39 $33.35 $31.38 $31.88 $31.88 7,824
2021-07-30 $31.69 $32.96 $31.68 $32.59 $32.59 15,318
2021-07-29 $33.50 $33.50 $32.30 $32.57 $32.57 33,165
2021-07-28 $34.47 $35.23 $33.47 $33.52 $33.52 38,741
2021-07-27 $32.96 $34.00 $32.95 $34.00 $34.00 16,340
2021-07-26 $33.18 $34.95 $33.17 $33.87 $33.87 5,196
2021-07-23 $33.15 $34.54 $33.15 $34.10 $34.10 1,751
2021-07-22 $31.69 $35.10 $31.68 $34.01 $34.01 4,243
2021-07-21 $32.78 $34.85 $32.77 $33.51 $33.51 5,505
2021-07-20 $34.77 $34.77 $32.68 $33.71 $33.71 7,616
2021-07-19 $32.43 $34.48 $32.42 $33.39 $33.39 6,070
2021-07-16 $34.80 $34.80 $32.75 $32.76 $32.76 3,366
2021-07-15 $33.92 $34.84 $33.92 $34.20 $34.20 4,213
2021-07-14 $34.07 $35.15 $33.82 $33.82 $33.82 5,095
2021-07-13 $33.71 $34.90 $33.70 $33.70 $33.70 15,393
2021-07-12 $33.66 $37.22 $33.66 $35.48 $35.48 5,511
2021-07-09 $33.01 $36.44 $33.00 $35.96 $35.96 9,017
2021-07-08 $33.65 $35.85 $33.65 $33.73 $33.73 6,490
2021-07-07 $34.82 $36.17 $34.81 $34.87 $34.87 13,119
2021-07-06 $36.90 $37.36 $35.71 $35.71 $35.71 9,266
2021-07-02 $36.05 $37.14 $35.20 $35.67 $35.67 6,817
2021-07-01 $35.98 $35.98 $35.98 $35.98 $35.98 1,413
2021-06-30 $35.36 $37.05 $35.35 $36.49 $36.49 12,642
2021-06-29 $36.02 $36.02 $34.38 $34.70 $34.70 6,605
2021-06-28 $33.85 $36.00 $33.84 $33.84 $33.84 5,077
2021-06-25 $34.40 $36.56 $34.39 $35.25 $35.25 5,386
2021-06-24 $35.24 $35.59 $35.24 $35.59 $35.59 2,869
2021-06-23 $35.16 $35.16 $34.25 $34.32 $34.32 5,041
2021-06-22 $32.70 $34.29 $32.69 $33.40 $33.40 9,951
2021-06-21 $32.50 $34.52 $32.49 $33.84 $33.84 9,203
2021-06-18 $33.52 $35.09 $33.51 $34.15 $34.15 22,808
2021-06-17 $32.24 $33.89 $32.24 $33.79 $33.79 6,830
2021-06-16 $33.49 $35.61 $33.49 $34.57 $34.57 9,529
2021-06-15 $34.75 $35.25 $34.72 $35.15 $35.15 9,974
2021-06-14 $36.30 $36.30 $34.69 $35.54 $35.54 6,454
2021-06-11 $34.00 $34.68 $33.31 $34.20 $34.20 18,738
2021-06-10 $32.32 $33.99 $32.31 $32.81 $32.81 10,161
2021-06-09 $31.43 $33.37 $31.42 $31.42 $31.42 4,604
2021-06-08 $33.14 $33.95 $31.92 $32.53 $32.53 37,144
2021-06-07 $32.85 $33.40 $31.27 $33.08 $33.08 14,752
2021-06-04 $33.02 $33.03 $31.07 $32.33 $32.33 28,110
2021-06-03 $33.99 $34.00 $32.28 $33.37 $33.37 25,177
2021-06-02 $33.79 $33.80 $31.81 $32.70 $32.70 35,663
2021-06-01 $33.21 $33.34 $32.96 $33.15 $33.15 9,001
2021-05-28 $33.26 $33.50 $33.23 $33.45 $33.45 22,897
2021-05-27 $33.28 $33.94 $33.28 $33.34 $33.34 8,100
2021-05-26 $33.26 $33.94 $33.25 $33.42 $33.42 5,764
2021-05-25 $32.51 $33.25 $32.51 $32.85 $32.85 34,095
2021-05-24 $31.84 $33.25 $31.83 $32.32 $32.32 13,451
2021-05-21 $31.98 $34.00 $31.97 $32.54 $32.54 6,214
2021-05-20 $31.31 $32.47 $31.30 $32.12 $32.12 20,588
2021-05-19 $31.97 $32.96 $31.30 $31.85 $31.85 10,038
2021-05-18 $31.08 $34.39 $31.05 $31.05 $31.05 22,212
2021-05-17 $30.73 $32.59 $30.72 $31.50 $31.50 9,529
2021-05-14 $31.47 $32.76 $31.47 $32.57 $32.57 17,149
2021-05-13 $31.01 $32.62 $31.00 $32.62 $32.62 17,612
2021-05-12 $32.06 $33.40 $32.05 $32.57 $32.57 8,756
2021-05-11 $32.42 $32.97 $32.11 $32.45 $32.45 18,366
2021-05-10 $33.79 $35.38 $33.26 $34.06 $34.06 15,171
2021-05-07 $34.36 $34.37 $32.31 $34.00 $34.00 3,948
2021-05-06 $37.92 $37.92 $34.23 $37.90 $37.90 255,861
2021-05-05 $35.94 $36.13 $34.25 $36.00 $36.00 5,620
2021-05-04 $35.74 $36.00 $34.70 $36.00 $36.00 18,998
2021-05-03 $34.64 $36.06 $34.64 $34.78 $34.78 15,096
2021-04-30 $34.83 $35.34 $34.70 $35.34 $35.34 108,534
2021-04-29 $35.64 $35.93 $35.64 $35.93 $35.93 8,216
2021-04-28 $35.74 $36.02 $35.66 $35.90 $35.90 5,724
2021-04-27 $34.85 $34.94 $34.72 $34.93 $34.93 5,532
2021-04-26 $35.19 $35.66 $35.19 $35.59 $35.59 11,844
2021-04-23 $38.19 $38.19 $37.45 $37.83 $37.83 2,241
2021-04-22 $38.10 $38.89 $37.74 $38.20 $38.20 11,685
2021-04-21 $36.76 $37.38 $36.75 $37.38 $37.38 6,447
2021-04-20 $37.69 $37.69 $36.73 $37.40 $37.40 7,820
2021-04-19 $38.56 $39.07 $38.50 $38.75 $38.75 9,703
2021-04-16 $39.19 $39.22 $38.67 $39.12 $39.12 44,274
2021-04-15 $37.51 $38.00 $37.51 $37.99 $37.99 15,328
2021-04-14 $37.47 $38.17 $37.47 $37.88 $37.88 128,774
2021-04-13 $37.01 $37.31 $36.89 $37.31 $37.31 4,304
2021-04-12 $36.21 $36.30 $36.21 $36.30 $36.30 1,407
2021-04-09 $36.95 $37.45 $36.95 $37.45 $37.45 4,332
2021-04-08 $36.75 $36.79 $36.54 $36.79 $36.79 3,958
2021-04-07 $35.77 $36.83 $35.65 $36.83 $36.83 5,273
2021-04-06 $36.50 $37.50 $36.50 $37.50 $37.50 11,205
2021-04-05 $37.30 $37.58 $36.50 $37.58 $37.58 5,620
2021-04-01 $35.34 $36.53 $35.34 $36.53 $36.53 5,682
2021-03-31 $34.11 $34.60 $34.11 $34.51 $34.51 5,793
2021-03-30 $33.81 $33.97 $33.76 $33.97 $33.97 26,231
2021-03-29 $34.74 $34.75 $34.47 $34.67 $34.67 10,918
2021-03-26 $34.32 $35.04 $34.32 $35.04 $35.04 7,062
2021-03-25 $33.74 $34.30 $33.58 $34.30 $34.30 6,924
2021-03-24 $33.44 $33.79 $33.44 $33.65 $33.65 3,868
2021-03-23 $34.56 $35.00 $34.38 $34.64 $34.64 40,395
2021-03-22 $33.96 $34.61 $33.95 $34.60 $34.60 6,191
2021-03-19 $35.12 $35.58 $34.35 $35.58 $35.58 15,948
2021-03-18 $35.70 $36.15 $35.57 $35.57 $35.57 8,449
2021-03-17 $35.38 $35.69 $35.05 $35.69 $35.69 34,696
2021-03-16 $35.74 $36.19 $35.74 $36.19 $36.19 18,530
2021-03-15 $35.09 $35.54 $35.09 $35.54 $35.54 5,072
2021-03-12 $35.51 $35.96 $35.29 $35.96 $35.96 6,368
2021-03-11 $34.50 $34.53 $34.43 $34.53 $34.53 2,661
2021-03-10 $33.41 $33.88 $33.41 $33.88 $33.88 801
2021-03-09 $35.55 $35.71 $35.55 $35.71 $35.71 10,718
2021-03-08 $35.64 $35.64 $35.28 $35.28 $35.28 1,072
2021-03-05 $36.40 $37.64 $36.36 $37.00 $37.00 2,643
2021-03-04 $37.80 $37.93 $37.69 $37.93 $37.93 4,848
2021-03-03 $40.05 $40.05 $40.05 $40.05 $40.05 194
2021-03-02 $39.89 $40.05 $39.89 $40.05 $40.05 4,434
2021-03-01 $39.67 $40.23 $39.67 $39.67 $39.67 1,002
2021-02-26 $39.67 $39.67 $39.67 $39.67 $39.67 4,407
2021-02-25 $39.67 $40.78 $39.67 $40.28 $40.28 663
2021-02-24 $40.00 $40.28 $39.75 $40.28 $40.28 663
2021-02-23 $40.30 $42.79 $40.30 $40.30 $40.30 3,214
2021-02-22 $40.36 $42.24 $40.36 $41.42 $41.42 2,045
2021-02-19 $40.77 $43.34 $40.66 $40.66 $40.66 959
2021-02-18 $40.44 $40.44 $40.44 $40.44 $40.44 2,492
2021-02-17 $40.41 $40.94 $40.41 $40.44 $40.44 2,492
2021-02-16 $43.51 $43.72 $42.29 $42.29 $42.29 2,596
2021-02-12 $41.51 $41.52 $41.37 $41.37 $41.37 15,473
2021-02-11 $41.68 $42.48 $41.68 $42.48 $42.48 61,204
2021-02-10 $41.65 $41.90 $40.34 $41.90 $41.90 1,225
2021-02-09 $41.63 $42.27 $41.45 $42.27 $42.27 3,259
2021-02-08 $40.78 $41.74 $40.78 $41.74 $41.74 1,217
2021-02-05 $40.02 $40.26 $40.02 $40.09 $40.09 1,511
2021-02-04 $39.77 $40.00 $39.77 $40.00 $40.00 494
2021-02-03 $44.01 $44.02 $44.01 $44.02 $44.02 1,101
2021-02-02 $44.01 $44.17 $44.01 $44.01 $44.01 4,195
2021-02-01 $43.04 $45.61 $43.04 $44.00 $44.00 2,347
2021-01-29 $43.04 $44.70 $43.04 $44.45 $44.45 3,378
2021-01-28 $44.70 $45.50 $43.79 $45.00 $45.00 1,212
2021-01-27 $48.90 $48.90 $46.30 $46.65 $46.65 2,541
2021-01-26 $48.87 $50.15 $48.87 $50.15 $50.15 1,082
2021-01-25 $49.07 $49.07 $49.07 $49.07 $49.07 83
2021-01-22 $49.07 $49.07 $49.07 $49.07 $49.07 396
2021-01-21 $49.40 $49.66 $49.00 $49.52 $49.52 701
2021-01-20 $50.06 $50.06 $48.21 $50.06 $50.06 1,162
2021-01-19 $50.26 $50.26 $50.06 $50.06 $50.06 1,288
2021-01-15 $49.50 $49.50 $49.50 $49.50 $49.50 112
2021-01-14 $49.50 $49.50 $49.50 $49.50 $49.50 223
2021-01-13 $51.49 $51.49 $47.94 $50.00 $50.00 2,376
2021-01-12 $47.45 $47.45 $47.45 $47.45 $47.45 571
2021-01-11 $52.00 $52.09 $52.00 $52.09 $52.09 2,605
2021-01-08 $52.42 $52.42 $52.42 $52.42 $52.42 6,652
2021-01-07 $49.49 $49.49 $49.49 $49.49 $49.49 1,094
2021-01-06 $49.25 $49.43 $48.05 $49.43 $49.43 2,333
2021-01-05 $49.06 $49.76 $49.06 $49.76 $49.76 415
2021-01-04 $49.52 $50.00 $48.84 $50.00 $50.00 933
2020-12-31 $48.15 $48.15 $48.15 $48.15 $48.15 474
2020-12-30 $47.73 $48.15 $46.68 $48.15 $48.15 10,334
2020-12-29 $47.75 $48.50 $46.91 $47.74 $47.74 5,666
2020-12-28 $45.74 $46.18 $45.32 $46.18 $46.18 4,156
2020-12-24 $46.13 $46.13 $46.13 $46.13 $46.13 2,029
2020-12-23 $45.27 $46.13 $45.27 $46.13 $46.13 1,918
2020-12-22 $44.49 $44.49 $44.43 $44.43 $44.43 4,515
2020-12-21 $45.26 $45.26 $44.87 $45.26 $45.26 12,514
2020-12-18 $45.25 $45.59 $45.25 $45.59 $45.59 656
2020-12-17 $46.27 $47.00 $46.27 $47.00 $47.00 8,988
2020-12-16 $44.49 $44.74 $44.49 $44.74 $44.74 9,247
2020-12-15 $44.29 $45.21 $44.29 $45.21 $45.21 2,964
2020-12-14 $43.44 $43.44 $43.28 $43.44 $43.44 1,159
2020-12-11 $43.57 $43.57 $43.50 $43.52 $43.52 2,218
2020-12-10 $41.76 $41.96 $41.76 $41.96 $41.96 9,387
2020-12-09 $41.97 $42.62 $41.97 $42.62 $42.62 708
2020-12-08 $42.68 $43.17 $42.58 $43.17 $43.17 1,378
2020-12-07 $41.17 $41.17 $40.52 $40.96 $40.96 3,289
2020-12-04 $42.69 $43.31 $42.53 $43.28 $43.28 1,056
2020-12-03 $44.79 $44.82 $44.79 $44.79 $44.79 2,079
2020-12-02 $45.07 $45.26 $45.07 $45.26 $45.26 412
2020-12-01 $45.80 $47.26 $45.79 $46.90 $46.90 848
2020-11-30 $46.17 $47.30 $46.08 $47.30 $47.30 560
2020-11-27 $43.87 $45.35 $43.87 $45.35 $45.35 477
2020-11-25 $42.10 $42.10 $42.10 $42.10 $42.10 491
2020-11-24 $41.23 $42.54 $41.23 $42.54 $42.54 744
2020-11-23 $39.75 $39.75 $39.75 $39.75 $39.75 1
2020-11-20 $39.75 $39.75 $39.75 $39.75 $39.75 101
2020-11-19 $39.19 $39.90 $39.19 $39.56 $39.56 1,879
2020-11-18 $38.45 $42.50 $38.45 $42.50 $42.50 1,221
2020-11-17 $37.85 $38.00 $37.85 $38.00 $38.00 234
2020-11-16 $38.55 $38.70 $38.55 $38.70 $38.70 1,184
2020-11-13 $38.55 $38.58 $38.41 $38.41 $38.41 600
2020-11-12 $37.47 $37.47 $37.38 $37.38 $37.38 465
2020-11-11 $36.08 $36.13 $36.08 $36.13 $36.13 228
2020-11-10 $36.24 $36.24 $36.24 $36.24 $36.24 172
2020-11-09 $37.69 $37.69 $37.69 $37.69 $37.69 123
2020-11-06 $37.69 $37.69 $37.69 $37.69 $37.69 367
2020-11-05 $37.08 $37.08 $37.08 $37.08 $37.08 531
2020-11-04 $36.54 $37.25 $36.54 $37.25 $37.25 1,048
2020-11-03 $34.26 $34.26 $34.26 $34.26 $34.26 2,136
2020-11-02 $34.42 $34.61 $34.24 $34.24 $34.24 524
2020-10-30 $34.16 $34.16 $34.16 $34.16 $34.16 26
2020-10-29 $34.02 $34.16 $33.82 $34.16 $34.16 1,588
2020-10-28 $33.92 $33.92 $33.92 $33.92 $33.92 322
2020-10-27 $33.18 $33.18 $33.18 $33.18 $33.18 9,178
2020-10-26 $33.18 $33.18 $33.18 $33.18 $33.18 140
2020-10-23 $33.26 $33.26 $33.18 $33.18 $33.18 354
2020-10-22 $33.47 $33.78 $33.32 $33.32 $33.32 386
2020-10-21 $34.38 $34.38 $34.38 $34.38 $34.38 92
2020-10-20 $34.15 $34.38 $34.15 $34.38 $34.38 902
2020-10-19 $34.32 $34.32 $34.32 $34.32 $34.32 276
2020-10-16 $34.01 $34.81 $34.01 $34.81 $34.81 327
2020-10-15 $34.03 $34.03 $33.95 $33.95 $33.95 2,171
2020-10-14 $35.97 $35.97 $35.97 $35.97 $35.97 1,259
2020-10-13 $34.37 $34.37 $33.64 $33.88 $33.88 11,313
2020-10-12 $33.50 $33.67 $33.50 $33.67 $33.67 2,588
2020-10-09 $32.30 $32.58 $32.30 $32.58 $32.58 2,761
2020-10-08 $31.63 $31.69 $31.61 $31.61 $31.61 2,063
2020-10-07 $30.71 $30.71 $30.66 $30.66 $30.66 26,114
2020-10-06 $30.46 $30.72 $30.46 $30.72 $30.72 10,355
2020-10-05 $29.93 $30.14 $29.93 $30.09 $30.09 11,639
2020-10-02 $30.31 $30.31 $30.14 $30.28 $30.28 3,426
2020-10-01 $31.30 $31.30 $31.30 $31.30 $31.30 0
2020-09-30 $31.30 $31.30 $31.30 $31.30 $31.30 0
2020-09-29 $31.21 $31.30 $31.20 $31.30 $31.30 1,648
2020-09-28 $30.70 $30.70 $30.54 $30.54 $30.54 798
2020-09-25 $30.60 $30.76 $30.60 $30.76 $30.76 212
2020-09-24 $30.45 $30.45 $30.45 $30.45 $30.45 100
2020-09-23 $31.01 $31.01 $31.00 $31.00 $31.00 1,026
2020-09-22 $30.39 $30.39 $30.39 $30.39 $30.39 184
2020-09-21 $30.50 $30.50 $30.50 $30.50 $30.50 28
2020-09-18 $30.65 $30.65 $30.50 $30.50 $30.50 1,578
2020-09-17 $30.97 $30.97 $30.00 $30.97 $30.97 1,147
2020-09-16 $31.05 $31.05 $31.01 $31.01 $31.01 590
2020-09-15 $28.86 $29.08 $28.86 $28.95 $28.95 604
2020-09-14 $28.15 $28.16 $28.15 $28.16 $28.16 443
2020-09-11 $29.35 $29.35 $29.35 $29.35 $29.35 20
2020-09-10 $29.31 $29.51 $29.31 $29.35 $29.35 1,170
2020-09-09 $29.24 $29.40 $29.24 $29.37 $29.37 1,122
2020-09-08 $29.72 $29.72 $29.72 $29.72 $29.72 163
2020-09-04 $30.67 $30.67 $30.13 $30.66 $30.66 3,027
2020-09-03 $31.70 $31.75 $31.70 $31.75 $31.75 1,273
2020-09-02 $31.16 $31.47 $31.16 $31.47 $31.47 2,665
2020-09-01 $30.09 $30.24 $30.09 $30.24 $30.24 3,218
2020-08-31 $29.36 $32.29 $29.36 $32.29 $32.29 5,235
2020-08-28 $28.76 $29.50 $28.56 $29.50 $29.50 6,259
2020-08-27 $30.09 $30.09 $30.09 $30.09 $30.09 1,350
2020-08-26 $30.37 $30.39 $30.37 $30.39 $30.39 15,769
2020-08-25 $30.01 $30.01 $29.96 $30.01 $30.01 5,054
2020-08-24 $30.49 $30.49 $30.49 $30.49 $30.49 2,314
2020-08-21 $30.72 $30.72 $30.39 $30.39 $30.39 1,857
2020-08-20 $29.00 $29.18 $28.86 $29.18 $29.18 1,681
2020-08-19 $29.17 $29.74 $29.17 $29.65 $29.65 3,044
2020-08-18 $29.22 $29.23 $29.22 $29.23 $29.23 626
2020-08-17 $28.04 $28.04 $28.04 $28.04 $28.04 10,300
2020-08-14 $27.98 $28.12 $27.98 $28.12 $28.12 716
2020-08-13 $27.13 $27.13 $27.13 $27.13 $27.13 492
2020-08-12 $26.57 $26.57 $26.55 $26.55 $26.55 466
2020-08-11 $27.10 $27.10 $27.10 $27.10 $27.10 333
2020-08-10 $27.60 $27.60 $27.60 $27.60 $27.60 0
2020-08-07 $27.60 $27.60 $27.60 $27.60 $27.60 0
2020-08-06 $27.60 $27.60 $27.60 $27.60 $27.60 1
2020-08-05 $27.60 $27.60 $27.60 $27.60 $27.60 194
2020-08-04 $26.75 $26.86 $26.75 $26.86 $26.86 562
2020-08-03 $26.30 $26.30 $26.30 $26.30 $26.30 857
2020-07-31 $25.67 $25.72 $25.67 $25.72 $25.72 316
2020-07-30 $26.54 $26.54 $26.10 $26.10 $26.10 27,295
2020-07-29 $26.38 $26.38 $24.95 $24.95 $24.95 25,422
2020-07-28 $24.47 $24.98 $24.47 $24.70 $24.70 35,940
2020-07-27 $24.31 $24.31 $24.29 $24.29 $24.29 20,092
2020-07-24 $24.44 $24.44 $24.44 $24.44 $24.44 1,055
2020-07-23 $24.24 $24.24 $24.24 $24.24 $24.24 637
2020-07-22 $24.56 $24.56 $24.56 $24.56 $24.56 300
2020-07-21 $23.59 $23.71 $23.59 $23.71 $23.71 9,900
2020-07-20 $22.63 $22.63 $22.58 $22.58 $22.58 1,500
2020-07-17 $22.35 $22.56 $22.35 $22.56 $22.56 11,400
2020-07-16 $22.31 $22.41 $22.31 $22.41 $22.41 600
2020-07-15 $24.16 $24.16 $24.16 $24.16 $24.16 2,100
2020-07-14 $22.74 $22.77 $22.74 $22.77 $22.77 3,000
2020-07-13 $23.28 $23.28 $23.26 $23.26 $23.26 2,400
2020-07-10 $22.99 $23.00 $22.83 $22.83 $22.83 12,500
2020-07-09 $22.72 $22.73 $22.72 $22.73 $22.73 4,200
2020-07-08 $22.65 $22.71 $22.65 $22.71 $22.71 3,900
2020-07-07 $23.78 $23.78 $22.72 $22.72 $22.72 2,300
2020-07-06 $21.98 $21.98 $21.86 $21.86 $21.86 1,800
2020-07-01 $21.11 $21.11 $21.11 $21.11 $21.11 7
2020-06-29 $21.11 $21.11 $21.11 $21.11 $21.11 163

M3 Inc (MTHRY) News Headlines

Recent M3 Inc (MTHRY) News
Similar Companies to M3 Inc (MTHRY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.