7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,471.18

+684.97

+0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

M3, Inc. (MTHRY)

5.80 +0.03 (+0.52%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	5.77	5.88	5.68	5.80	5.80	104,800
Oct 29, 2026	5.89	6.04	5.76	5.77	5.77	111,800
Oct 28, 2026	5.98	6.10	5.75	5.88	5.88	101,800
Oct 27, 2026	5.76	6.18	5.76	5.93	5.93	49,100
Oct 26, 2026	6.21	6.22	5.88	6.02	6.02	83,400
Oct 23, 2026	5.94	6.18	5.86	6.00	6.00	52,100
Oct 22, 2026	6.17	6.40	5.94	6.15	6.15	143,200
Oct 21, 2026	6.06	6.29	5.85	6.04	6.04	155,100
Oct 20, 2026	6.00	6.00	5.81	5.96	5.96	101,000
Oct 19, 2026	5.86	6.25	5.85	5.94	5.94	192,300
Oct 16, 2026	6.03	6.18	5.83	5.99	5.99	390,000
Oct 15, 2026	6.25	6.25	5.81	5.98	5.98	163,200
Oct 14, 2026	5.93	5.98	5.88	5.96	5.96	86,200
Oct 13, 2026	5.79	6.09	5.79	5.96	5.96	77,900
Oct 12, 2026	5.88	6.18	5.72	5.84	5.84	90,100
Oct 9, 2026	5.93	6.12	5.68	5.83	5.83	24,500
Oct 8, 2026	5.80	6.10	5.66	5.85	5.85	111,700
Oct 7, 2026	5.81	5.83	5.62	5.77	5.77	25,400
Oct 6, 2026	5.88	5.88	5.62	5.73	5.73	20,500
Oct 5, 2026	5.37	5.79	5.37	5.54	5.54	70,500
Oct 2, 2026	5.90	5.97	5.45	5.50	5.50	58,400
Oct 1, 2026	5.53	5.61	5.48	5.52	5.52	72,100
Sep 30, 2026	5.36	5.56	5.36	5.53	5.53	60,500
Sep 29, 2026	5.60	5.82	5.41	5.56	5.56	40,100
Sep 28, 2026	5.68	5.84	5.48	5.58	5.58	42,500
Sep 25, 2026	5.81	5.81	5.53	5.57	5.57	39,000
Sep 24, 2026	5.24	5.53	5.24	5.38	5.38	49,800
Sep 23, 2026	5.44	5.80	5.40	5.51	5.51	44,300
Sep 22, 2026	5.53	5.61	5.43	5.54	5.54	47,000
Sep 21, 2026	5.86	5.86	5.44	5.59	5.59	64,400
Sep 18, 2026	5.98	5.98	5.41	5.58	5.58	51,100
Sep 17, 2026	5.88	6.01	5.61	5.70	5.70	150,300
Sep 16, 2026	5.63	5.67	5.44	5.55	5.55	177,200
Sep 15, 2026	5.66	5.81	5.41	5.55	5.55	345,900
Sep 14, 2026	5.51	5.61	5.44	5.57	5.57	114,300
Sep 11, 2026	5.69	5.69	5.43	5.43	5.43	156,300
Sep 10, 2026	5.42	5.49	5.33	5.40	5.40	73,000
Sep 9, 2026	5.21	5.33	5.21	5.25	5.25	294,100
Sep 8, 2026	5.57	5.71	5.47	5.50	5.50	69,700
Sep 4, 2026	5.51	5.69	5.51	5.65	5.65	20,900
Sep 3, 2026	5.50	5.63	5.39	5.56	5.56	478,200
Sep 2, 2026	5.36	5.65	5.36	5.55	5.55	71,800
Sep 1, 2026	5.61	5.82	5.44	5.65	5.65	47,800
Aug 31, 2026	5.52	5.95	5.52	5.66	5.66	53,700
Aug 28, 2026	5.90	5.95	5.66	5.72	5.72	20,300
Aug 27, 2026	5.36	5.69	5.36	5.47	5.47	73,800
Aug 26, 2026	5.49	5.60	5.37	5.46	5.46	59,000
Aug 25, 2026	5.28	5.62	5.28	5.44	5.44	61,500
Aug 24, 2026	5.39	5.46	5.25	5.26	5.26	127,000
Aug 21, 2026	5.34	5.36	5.20	5.30	5.30	30,500
Aug 20, 2026	5.48	5.48	5.31	5.43	5.43	75,100
Aug 19, 2026	5.49	5.52	5.31	5.43	5.43	45,000
Aug 18, 2026	5.36	5.37	5.22	5.24	5.24	55,200
Aug 17, 2026	5.45	5.58	5.37	5.37	5.37	59,500
Aug 14, 2026	5.18	5.21	5.12	5.18	5.18	44,200
Aug 13, 2026	5.07	5.08	4.88	5.03	5.03	45,600
Aug 12, 2026	5.13	5.24	4.93	5.06	5.06	885,500
Aug 11, 2026	5.10	5.11	5.00	5.07	5.07	132,100
Aug 10, 2026	5.02	5.29	4.93	5.05	5.05	213,100
Aug 7, 2026	4.77	4.96	4.74	4.82	4.82	41,600
Aug 6, 2026	4.99	5.33	4.99	5.03	5.03	69,200
Aug 5, 2026	5.50	5.69	5.43	5.43	5.43	41,400
Aug 4, 2026	5.38	5.81	5.38	5.57	5.57	174,200
Aug 3, 2026	5.61	5.81	5.40	5.60	5.60	156,200
Jul 31, 2026	5.51	5.71	5.39	5.51	5.51	79,600
Jul 30, 2026	5.91	6.13	5.71	5.92	5.92	31,500
Jul 29, 2026	5.94	6.28	5.85	6.00	6.00	28,200
Jul 28, 2026	5.86	5.97	5.64	5.82	5.82	56,100
Jul 27, 2026	5.86	6.02	5.68	5.79	5.79	59,000
Jul 24, 2026	5.52	5.53	5.36	5.50	5.50	103,200
Jul 23, 2026	5.53	5.77	5.34	5.46	5.46	94,200
Jul 22, 2026	5.42	5.85	5.42	5.47	5.47	23,300
Jul 21, 2026	5.86	6.08	5.64	5.80	5.80	272,500
Jul 20, 2026	5.91	6.02	5.68	5.85	5.85	766,300
Jul 17, 2026	5.92	6.13	5.69	5.84	5.84	127,400
Jul 16, 2026	5.71	5.96	5.71	5.87	5.87	199,600
Jul 15, 2026	5.85	6.07	5.69	5.82	5.82	184,300
Jul 14, 2026	5.76	6.20	5.76	5.93	5.93	147,600
Jul 13, 2026	5.75	6.01	5.74	5.77	5.77	146,800
Jul 10, 2026	5.85	5.85	5.56	5.74	5.74	51,700
Jul 9, 2026	5.67	5.80	5.61	5.72	5.72	58,400
Jul 8, 2026	5.83	5.87	5.82	5.83	5.83	71,200
Jul 7, 2026	6.17	6.17	5.76	5.85	5.85	34,900
Jul 6, 2026	5.86	5.86	5.78	5.83	5.83	87,400
Jul 2, 2026	5.97	5.97	5.64	5.65	5.65	141,700
Jul 1, 2026	5.45	5.45	5.36	5.37	5.37	65,200
Jun 30, 2026	5.59	5.59	5.38	5.52	5.52	176,100
Jun 29, 2026	5.72	5.81	5.56	5.56	5.56	93,300
Jun 26, 2026	5.26	5.67	5.26	5.45	5.45	193,800
Jun 25, 2026	5.34	5.35	5.21	5.30	5.30	283,000
Jun 24, 2026	5.19	5.29	5.08	5.17	5.17	240,500
Jun 23, 2026	5.50	5.50	5.09	5.20	5.20	213,100
Jun 22, 2026	5.14	5.25	5.14	5.20	5.20	276,100
Jun 18, 2026	4.88	5.13	4.88	5.03	5.03	239,800
Jun 17, 2026	4.97	5.13	4.81	4.92	4.92	887,400
Jun 16, 2026	4.88	4.92	4.88	4.89	4.89	111,800
Jun 15, 2026	4.93	4.97	4.93	4.93	4.93	317,000
Jun 12, 2026	4.96	5.00	4.96	4.99	4.99	106,900
Jun 11, 2026	4.98	5.05	4.96	5.02	5.02	356,500
Jun 10, 2026	4.90	5.13	4.90	5.06	5.06	78,500
Jun 9, 2026	5.18	5.18	4.97	5.01	5.01	264,000
Jun 8, 2026	5.02	5.03	4.96	5.00	5.00	165,500
Jun 5, 2026	4.86	4.91	4.84	4.85	4.85	147,600
Jun 4, 2026	4.76	4.80	4.75	4.76	4.76	181,200
Jun 3, 2026	4.75	4.78	4.71	4.71	4.71	124,300
Jun 2, 2026	4.93	5.05	4.75	4.77	4.77	580,700
Jun 1, 2026	4.87	4.88	4.70	4.76	4.76	553,200
May 29, 2026	4.42	4.49	4.42	4.44	4.44	366,900
May 28, 2026	4.26	4.31	4.24	4.31	4.31	283,000
May 27, 2026	4.41	4.41	4.37	4.37	4.37	206,900
May 26, 2026	4.32	4.38	4.32	4.35	4.35	305,600
May 22, 2026	4.46	4.46	4.39	4.41	4.41	96,200
May 21, 2026	4.40	4.42	4.36	4.41	4.41	332,400
May 20, 2026	4.40	4.57	4.40	4.42	4.42	298,400
May 19, 2026	4.40	4.43	4.40	4.41	4.41	315,400
May 18, 2026	4.30	4.30	4.21	4.22	4.22	264,200
May 15, 2026	4.18	4.24	4.18	4.23	4.23	447,200
May 14, 2026	4.02	4.13	3.97	4.11	4.11	548,300
May 13, 2026	4.24	4.24	4.12	4.18	4.18	320,500
May 12, 2026	4.15	4.19	4.11	4.19	4.19	542,400
May 11, 2026	4.27	4.30	4.23	4.23	4.23	440,500
May 8, 2026	4.34	4.34	4.26	4.32	4.32	312,700
May 7, 2026	4.52	4.58	4.41	4.43	4.43	482,100
May 6, 2026	4.80	4.80	4.71	4.78	4.78	96,700
May 5, 2026	4.72	4.73	4.58	4.58	4.58	103,500
May 4, 2026	4.58	4.82	4.58	4.76	4.76	194,300
May 1, 2026	4.30	4.87	4.30	4.75	4.75	98,300
Apr 30, 2026	4.67	4.77	4.55	4.71	4.71	482,800
Apr 29, 2026	4.60	4.72	4.56	4.66	4.66	222,700
Apr 28, 2026	4.57	4.75	4.57	4.67	4.67	392,900
Apr 27, 2026	4.75	4.75	4.58	4.68	4.68	323,100
Apr 24, 2026	4.67	4.67	4.63	4.64	4.64	210,400
Apr 23, 2026	4.63	4.63	4.54	4.54	4.54	511,400
Apr 22, 2026	4.73	4.78	4.72	4.72	4.72	120,600
Apr 21, 2026	4.72	4.74	4.67	4.69	4.69	172,400
Apr 20, 2026	4.80	5.00	4.80	4.95	4.95	140,200
Apr 17, 2026	4.80	5.15	4.80	5.01	5.01	169,900
Apr 16, 2026	4.89	4.95	4.83	4.92	4.92	276,400
Apr 15, 2026	4.97	5.05	4.95	5.05	5.05	427,900
Apr 14, 2026	5.03	5.07	5.03	5.03	5.03	256,500
Apr 13, 2026	4.71	5.12	4.71	4.98	4.98	2,275,100
Apr 10, 2026	5.01	5.04	4.95	4.97	4.97	124,900
Apr 9, 2026	4.97	5.20	4.97	5.15	5.15	321,600
Apr 8, 2026	5.16	5.32	5.13	5.28	5.28	131,300
Apr 7, 2026	4.96	5.16	4.96	5.15	5.15	241,300
Apr 6, 2026	5.11	5.12	5.08	5.09	5.09	260,500
Apr 2, 2026	4.94	5.18	4.94	5.16	5.16	169,300
Apr 1, 2026	5.05	5.27	5.05	5.24	5.24	248,900
Mar 31, 2026	5.05	5.11	4.99	5.09	5.09	333,100
Mar 30, 2026	4.96	4.96	4.89	4.93	4.93	496,300
Mar 27, 2026	4.98	4.98	4.83	4.91	4.91	129,100
Mar 26, 2026	5.16	5.16	4.83	4.85	4.85	760,900
Mar 25, 2026	4.81	5.02	4.81	4.96	4.96	218,000
Mar 24, 2026	4.95	5.03	4.87	4.89	4.89	598,700
Mar 23, 2026	4.92	5.05	4.92	5.00	5.00	359,600
Mar 20, 2026	4.86	5.01	4.81	4.86	4.86	465,600
Mar 19, 2026	4.99	5.04	4.96	5.04	5.04	157,800
Mar 18, 2026	5.08	5.16	5.03	5.03	5.03	311,600
Mar 17, 2026	5.32	5.44	5.23	5.27	5.27	857,000
Mar 16, 2026	5.15	5.89	5.11	5.39	5.39	2,909,600
Mar 13, 2026	5.16	5.20	5.08	5.09	5.09	1,450,100
Mar 12, 2026	4.96	5.11	4.94	4.99	4.99	4,296,100
Mar 11, 2026	5.04	5.09	5.01	5.05	5.05	138,600
Mar 10, 2026	5.10	5.28	5.10	5.22	5.22	353,800
Mar 9, 2026	5.18	5.25	5.04	5.24	5.24	233,800
Mar 6, 2026	5.11	5.15	5.05	5.11	5.11	199,000
Mar 5, 2026	5.11	5.15	5.03	5.10	5.10	291,000
Mar 4, 2026	5.19	5.32	5.15	5.23	5.23	595,300
Mar 3, 2026	4.82	5.17	4.73	5.13	5.13	1,140,500
Mar 2, 2026	5.26	5.32	5.10	5.28	5.28	785,400
Feb 27, 2026	5.45	5.46	5.30	5.42	5.42	3,676,900
Feb 26, 2026	5.21	5.21	5.12	5.21	5.21	341,200
Feb 25, 2026	4.89	4.93	4.87	4.90	4.90	198,000
Feb 24, 2026	4.75	4.80	4.75	4.79	4.79	308,200
Feb 23, 2026	5.11	5.17	5.07	5.10	5.10	296,300
Feb 20, 2026	5.09	5.15	4.95	5.15	5.15	404,900
Feb 19, 2026	5.09	5.13	5.07	5.10	5.10	2,615,600
Feb 18, 2026	5.12	5.14	5.10	5.10	5.10	325,100
Feb 17, 2026	5.18	5.25	5.15	5.19	5.19	748,100
Feb 13, 2026	5.09	5.53	5.09	5.53	5.53	5,051,300
Feb 12, 2026	5.50	5.58	5.50	5.50	5.50	243,300
Feb 11, 2026	5.94	5.94	5.68	5.70	5.70	69,900
Feb 10, 2026	5.67	5.71	5.64	5.65	5.65	342,300
Feb 9, 2026	5.59	5.67	5.59	5.63	5.63	428,500
Feb 6, 2026	5.55	5.63	5.54	5.59	5.59	241,600
Feb 5, 2026	5.57	5.60	5.54	5.56	5.56	300,600
Feb 4, 2026	6.11	6.23	5.89	6.00	6.00	249,200
Feb 3, 2026	6.15	6.21	6.12	6.17	6.17	159,600
Feb 2, 2026	5.84	6.12	5.84	6.06	6.06	172,200
Jan 30, 2026	6.18	6.21	6.12	6.12	6.12	169,700
Jan 29, 2026	5.95	6.43	5.95	6.13	6.13	405,500
Jan 28, 2026	6.37	6.37	6.31	6.32	6.32	152,900
Jan 27, 2026	6.41	6.60	6.41	6.50	6.50	193,200
Jan 26, 2026	6.39	6.41	6.35	6.38	6.38	132,100
Jan 23, 2026	6.26	6.34	6.26	6.34	6.34	631,100
Jan 22, 2026	6.18	6.23	6.18	6.23	6.23	610,000
Jan 21, 2026	6.37	6.38	6.31	6.34	6.34	1,487,900
Jan 20, 2026	6.41	6.47	6.38	6.39	6.39	342,400
Jan 16, 2026	6.60	6.60	6.43	6.49	6.49	170,400
Jan 15, 2026	6.98	6.98	6.61	6.61	6.61	361,700
Jan 14, 2026	6.64	6.64	6.55	6.57	6.57	268,200
Jan 13, 2026	6.48	6.85	6.48	6.68	6.68	122,800
Jan 12, 2026	7.00	7.08	6.91	6.92	6.92	339,600
Jan 9, 2026	6.95	6.97	6.86	6.97	6.97	119,000
Jan 8, 2026	6.58	6.88	6.58	6.84	6.84	284,000
Jan 7, 2026	6.46	6.98	6.46	6.64	6.64	95,900
Jan 6, 2026	6.63	6.92	6.56	6.59	6.59	204,200
Jan 5, 2026	6.60	6.74	6.58	6.70	6.70	1,788,200
Jan 2, 2026	6.64	6.79	6.52	6.74	6.74	116,600
Dec 31, 2025	6.49	6.72	6.49	6.66	6.66	65,700
Dec 30, 2025	6.63	6.77	6.53	6.73	6.73	320,400
Dec 29, 2025	6.46	6.70	6.46	6.66	6.66	619,800
Dec 26, 2025	6.42	6.64	6.42	6.63	6.63	78,200
Dec 24, 2025	6.61	6.64	6.58	6.63	6.63	61,700
Dec 23, 2025	6.39	6.79	6.39	6.58	6.58	269,300
Dec 22, 2025	6.53	6.55	6.30	6.53	6.53	217,600
Dec 19, 2025	6.81	6.95	6.77	6.77	6.77	212,500
Dec 18, 2025	6.79	6.93	6.79	6.84	6.84	157,300
Dec 17, 2025	6.29	6.55	6.29	6.42	6.42	195,000
Dec 16, 2025	6.31	6.60	6.31	6.55	6.55	189,500
Dec 15, 2025	6.47	6.70	6.47	6.67	6.67	210,300
Dec 12, 2025	6.59	6.59	6.49	6.50	6.50	287,500
Dec 11, 2025	6.41	6.72	6.41	6.72	6.72	165,700
Dec 10, 2025	6.57	6.88	6.57	6.87	6.87	291,300
Dec 9, 2025	7.00	7.00	6.94	6.94	6.94	161,300
Dec 8, 2025	7.12	7.12	7.02	7.02	7.02	329,100
Dec 5, 2025	6.90	7.17	6.90	7.08	7.08	1,842,900
Dec 4, 2025	7.52	7.74	7.29	7.29	7.29	168,400
Dec 3, 2025	7.64	7.67	7.62	7.67	7.67	45,800
Dec 2, 2025	7.79	7.80	7.73	7.74	7.74	132,900
Dec 1, 2025	7.96	8.09	7.88	7.92	7.92	219,100
Nov 28, 2025	8.19	8.23	8.19	8.19	8.19	42,900
Nov 26, 2025	8.76	8.76	8.40	8.52	8.52	149,500
Nov 25, 2025	8.28	8.36	8.24	8.33	8.33	305,300
Nov 24, 2025	8.84	8.84	8.44	8.55	8.55	154,100
Nov 21, 2025	8.20	8.54	8.20	8.54	8.54	453,400
Nov 20, 2025	7.52	7.82	7.52	7.63	7.63	132,900
Nov 19, 2025	8.00	8.09	8.00	8.00	8.00	62,200
Nov 18, 2025	8.51	8.51	8.10	8.14	8.14	45,000
Nov 17, 2025	8.56	8.57	8.45	8.47	8.47	47,200
Nov 14, 2025	8.70	8.85	8.70	8.83	8.83	47,500
Nov 13, 2025	8.31	8.53	8.27	8.27	8.27	94,900
Nov 12, 2025	7.40	7.73	7.40	7.73	7.73	157,300
Nov 11, 2025	6.82	6.82	6.72	6.74	6.74	151,700
Nov 10, 2025	6.84	6.88	6.82	6.86	6.86	197,100
Nov 7, 2025	6.78	6.83	6.76	6.83	6.83	45,000
Nov 6, 2025	6.76	7.00	6.70	6.70	6.70	179,700
Nov 5, 2025	7.43	7.43	7.01	7.15	7.15	114,200
Nov 4, 2025	7.05	7.05	6.95	6.98	6.98	60,400
Nov 3, 2025	6.98	7.02	6.95	7.01	7.01	82,600
Oct 31, 2025	6.98	7.01	6.95	6.99	6.99	116,800

Mobilize your Website

View Site in Mobile | Classic

Share by: