M3 Inc ADR

MTHRY
🏛️ usa →
8.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.57 25.89 24.42 25.35 0.0M
2021-12-30 24.46 26.03 24.46 25.12 0.0M
2021-12-29 24.46 25.84 24.46 25.00 0.0M
2021-12-28 24.38 25.94 24.38 24.80 0.0M
2021-12-27 24.40 25.92 24.40 25.01 0.0M
2021-12-23 25.79 25.79 24.26 24.81 0.0M
2021-12-22 25.83 25.83 24.33 25.16 0.0M
2021-12-21 25.78 25.78 24.26 25.05 0.0M
2021-12-20 25.43 25.43 23.89 24.76 0.0M
2021-12-17 24.99 24.99 23.87 24.28 0.0M
2021-12-16 25.75 25.75 24.87 24.87 0.0M
2021-12-15 25.90 25.90 24.33 25.10 0.1M
2021-12-14 25.85 25.85 24.99 25.24 0.0M
2021-12-13 26.45 26.45 25.02 25.65 0.0M
2021-12-10 26.50 26.50 25.19 25.50 0.0M
2021-12-09 25.56 26.80 25.56 26.28 0.0M
2021-12-08 25.65 26.49 25.65 26.07 0.0M
2021-12-07 26.90 26.90 25.25 25.97 0.0M
2021-12-06 24.62 26.16 24.62 25.38 0.0M
2021-12-03 25.39 26.57 24.99 25.46 0.0M
2021-12-02 25.68 25.98 25.40 25.56 0.0M
2021-12-01 25.94 26.71 25.94 26.02 0.0M
2021-11-30 26.06 26.75 26.05 26.68 0.0M
2021-11-29 28.22 28.66 27.46 27.58 0.0M
2021-11-26 25.68 27.32 25.68 26.42 0.0M
2021-11-24 25.79 27.39 25.79 26.69 0.0M
2021-11-23 27.93 27.97 27.72 27.80 0.0M
2021-11-22 28.16 28.25 27.97 28.00 0.0M
2021-11-19 27.95 27.95 27.81 27.83 0.0M
2021-11-18 27.14 28.85 27.14 27.95 0.0M
2021-11-17 27.29 29.03 27.29 27.86 0.0M
2021-11-16 28.75 28.75 28.35 28.35 0.0M
2021-11-15 28.12 29.91 28.12 28.69 0.0M
2021-11-12 28.02 28.02 27.15 27.70 0.0M
2021-11-11 27.41 28.68 26.98 27.56 0.0M
2021-11-10 27.17 28.88 27.17 27.46 0.0M
2021-11-09 27.55 28.83 27.12 27.62 0.0M
2021-11-08 28.84 29.00 27.80 27.82 0.0M
2021-11-05 29.48 29.48 27.99 28.57 0.0M
2021-11-04 29.18 29.38 28.68 28.68 0.0M
2021-11-03 28.55 28.99 28.55 28.99 0.0M
2021-11-02 28.83 29.08 28.83 28.88 0.0M
2021-11-01 29.55 29.55 29.06 29.06 0.0M
2021-10-29 29.23 29.44 29.20 29.44 0.0M
2021-10-28 29.40 29.65 29.40 29.49 0.0M
2021-10-27 31.66 31.74 31.10 31.10 0.0M
2021-10-26 31.64 31.77 31.15 31.15 0.0M
2021-10-25 31.61 32.94 31.61 32.15 0.0M
2021-10-22 33.45 33.92 32.03 32.20 0.0M
2021-10-21 31.16 32.43 30.96 31.99 0.0M
2021-10-20 31.35 31.70 31.35 31.35 0.0M
2021-10-19 30.71 31.94 30.71 30.81 0.0M
2021-10-18 31.96 32.34 31.42 31.58 0.0M
2021-10-15 31.62 32.33 31.62 32.12 0.0M
2021-10-14 32.33 32.42 31.93 32.18 0.0M
2021-10-13 30.86 32.61 30.86 31.89 0.0M
2021-10-12 31.42 31.68 30.88 30.90 0.0M
2021-10-11 31.93 33.00 31.93 32.27 0.0M
2021-10-08 32.79 32.91 32.61 32.61 0.0M
2021-10-07 33.86 33.86 32.78 32.90 0.0M
2021-10-06 32.45 33.13 32.38 32.88 0.0M
2021-10-05 33.85 34.35 33.37 33.74 0.0M
2021-10-04 34.85 35.22 34.21 35.22 0.0M
2021-10-01 36.38 36.90 36.38 36.70 0.0M
2021-09-30 36.41 37.00 36.41 37.00 0.0M
2021-09-29 37.43 37.43 36.15 36.20 0.0M
2021-09-28 36.55 37.66 36.02 37.66 0.0M
2021-09-27 38.69 39.43 38.34 38.34 0.0M
2021-09-24 37.74 38.56 37.74 38.27 0.0M
2021-09-23 39.13 40.82 39.12 39.84 0.0M
2021-09-22 39.18 40.67 39.18 39.56 0.0M
2021-09-21 38.34 40.73 38.32 39.43 0.0M
2021-09-20 40.22 40.22 39.78 39.95 0.0M
2021-09-17 41.49 41.49 40.34 40.34 0.0M
2021-09-16 38.69 39.88 38.08 39.88 0.0M
2021-09-15 38.85 40.16 38.85 39.76 0.0M
2021-09-14 36.88 38.00 36.87 38.00 0.0M
2021-09-13 37.42 37.49 36.94 36.94 0.0M
2021-09-10 38.00 38.00 36.18 37.94 0.0M
2021-09-09 37.73 37.73 36.86 36.86 0.0M
2021-09-08 36.78 37.45 36.78 36.81 0.0M
2021-09-07 34.98 37.19 34.98 36.59 0.0M
2021-09-03 36.56 36.63 36.08 36.27 0.0M
2021-09-02 35.51 35.51 34.01 34.99 0.0M
2021-09-01 35.42 35.42 33.49 34.62 0.0M
2021-08-31 32.56 34.59 32.56 33.33 0.0M
2021-08-30 32.01 33.71 32.00 32.53 0.0M
2021-08-27 32.71 34.05 32.71 33.19 0.0M
2021-08-26 33.34 34.38 32.30 33.18 0.0M
2021-08-25 33.16 34.15 33.16 33.17 0.0M
2021-08-24 32.25 35.47 32.25 33.65 0.0M
2021-08-23 31.27 33.24 31.26 33.19 0.0M
2021-08-20 33.03 33.05 31.08 32.31 0.0M
2021-08-19 30.89 32.37 30.89 31.94 0.0M
2021-08-18 30.82 32.64 30.82 32.09 0.0M
2021-08-17 30.71 30.99 30.55 30.75 0.0M
2021-08-16 31.30 32.00 31.30 32.00 0.1M
2021-08-13 31.92 32.73 31.91 32.59 0.0M
2021-08-12 32.99 32.99 31.03 31.82 0.0M
2021-08-11 32.16 32.16 31.18 31.74 0.0M
2021-08-10 31.32 33.29 31.31 32.17 0.0M
2021-08-09 31.11 32.59 31.11 32.05 0.0M
2021-08-06 32.69 32.69 31.38 31.61 0.0M
2021-08-05 32.77 32.77 31.60 31.95 0.0M
2021-08-04 32.02 32.20 32.00 32.00 0.0M
2021-08-03 32.00 32.67 32.00 32.45 0.0M
2021-08-02 31.39 33.35 31.38 31.88 0.0M
2021-07-30 31.69 32.96 31.68 32.59 0.0M
2021-07-29 33.50 33.50 32.30 32.57 0.0M
2021-07-28 34.47 35.23 33.47 33.52 0.0M
2021-07-27 32.96 34.00 32.95 34.00 0.0M
2021-07-26 33.18 34.95 33.17 33.87 0.0M
2021-07-23 33.15 34.54 33.15 34.10 0.0M
2021-07-22 31.69 35.10 31.68 34.01 0.0M
2021-07-21 32.78 34.85 32.77 33.51 0.0M
2021-07-20 34.77 34.77 32.68 33.71 0.0M
2021-07-19 32.43 34.48 32.42 33.39 0.0M
2021-07-16 34.80 34.80 32.75 32.76 0.0M
2021-07-15 33.92 34.84 33.92 34.20 0.0M
2021-07-14 34.07 35.15 33.82 33.82 0.0M
2021-07-13 33.71 34.90 33.70 33.70 0.0M
2021-07-12 33.66 37.22 33.66 35.48 0.0M
2021-07-09 33.01 36.44 33.00 35.96 0.0M
2021-07-08 33.65 35.85 33.65 33.73 0.0M
2021-07-07 34.82 36.17 34.81 34.87 0.0M
2021-07-06 36.90 37.36 35.71 35.71 0.0M
2021-07-02 36.05 37.14 35.20 35.67 0.0M
2021-07-01 35.98 35.98 35.98 35.98 0.0M
2021-06-30 35.36 37.05 35.35 36.48 0.0M
2021-06-29 36.02 36.02 34.38 34.70 0.0M
2021-06-28 33.85 36.00 33.84 33.84 0.0M
2021-06-25 34.40 36.56 34.39 35.25 0.0M
2021-06-24 35.23 35.59 35.23 35.59 0.0M
2021-06-23 35.16 35.16 34.25 34.32 0.0M
2021-06-22 32.70 34.29 32.69 33.40 0.0M
2021-06-21 32.50 34.52 32.49 33.84 0.0M
2021-06-18 33.52 35.09 33.51 34.15 0.0M
2021-06-17 32.24 33.89 32.24 33.79 0.0M
2021-06-16 33.49 35.61 33.49 34.56 0.0M
2021-06-15 34.75 35.25 34.72 35.15 0.0M
2021-06-14 36.30 36.30 34.69 35.54 0.0M
2021-06-11 34.00 34.68 33.31 34.20 0.0M
2021-06-10 32.32 33.99 32.31 32.81 0.0M
2021-06-09 31.43 33.37 31.42 31.42 0.0M
2021-06-08 33.14 33.95 31.92 32.53 0.0M
2021-06-07 32.85 33.40 31.27 33.08 0.0M
2021-06-04 33.02 33.03 31.07 32.33 0.0M
2021-06-03 33.99 34.00 32.28 33.37 0.0M
2021-06-02 33.79 33.80 31.81 32.70 0.0M
2021-06-01 33.21 33.34 32.96 33.15 0.0M
2021-05-28 33.26 33.50 33.23 33.45 0.0M
2021-05-27 33.28 33.94 33.28 33.34 0.0M
2021-05-26 33.26 33.94 33.25 33.42 0.0M
2021-05-25 32.51 33.25 32.51 32.85 0.0M
2021-05-24 31.84 33.25 31.83 32.32 0.0M
2021-05-21 31.98 34.00 31.97 32.54 0.0M
2021-05-20 31.31 32.47 31.30 32.12 0.0M
2021-05-19 31.97 32.96 31.30 31.85 0.0M
2021-05-18 31.08 34.39 31.05 31.05 0.0M
2021-05-17 30.73 32.59 30.72 31.50 0.0M
2021-05-14 31.47 32.76 31.47 32.57 0.0M
2021-05-13 31.01 32.62 31.00 32.62 0.0M
2021-05-12 32.06 33.40 32.05 32.57 0.0M
2021-05-11 32.42 32.97 32.11 32.45 0.0M
2021-05-10 33.79 35.38 33.26 34.06 0.0M
2021-05-07 34.36 34.37 32.31 34.00 0.0M
2021-05-06 37.92 37.92 34.23 37.90 0.3M
2021-05-05 35.94 36.13 34.25 36.00 0.0M
2021-05-04 35.74 36.00 34.70 36.00 0.0M
2021-05-03 34.64 36.06 34.64 34.78 0.0M
2021-04-30 34.83 35.34 34.70 35.34 0.1M
2021-04-29 35.64 35.93 35.64 35.93 0.0M
2021-04-28 35.73 36.02 35.66 35.90 0.0M
2021-04-27 34.85 34.94 34.72 34.93 0.0M
2021-04-26 35.19 35.66 35.19 35.59 0.0M
2021-04-23 38.19 38.19 37.45 37.83 0.0M
2021-04-22 38.10 38.89 37.74 38.20 0.0M
2021-04-21 36.76 37.38 36.75 37.38 0.0M
2021-04-20 37.69 37.69 36.73 37.40 0.0M
2021-04-19 38.56 39.07 38.50 38.75 0.0M
2021-04-16 39.19 39.22 38.67 39.12 0.0M
2021-04-15 37.51 38.00 37.51 37.99 0.0M
2021-04-14 37.47 38.17 37.47 37.88 0.1M
2021-04-13 37.01 37.31 36.89 37.31 0.0M
2021-04-12 36.21 36.30 36.21 36.30 0.0M
2021-04-09 36.95 37.45 36.95 37.45 0.0M
2021-04-08 36.75 36.79 36.54 36.79 0.0M
2021-04-07 35.77 36.83 35.65 36.83 0.0M
2021-04-06 36.50 37.50 36.50 37.50 0.0M
2021-04-05 37.30 37.58 36.50 37.58 0.0M
2021-04-01 35.34 36.53 35.34 36.53 0.0M
2021-03-31 34.11 34.60 34.11 34.51 0.0M
2021-03-30 33.81 33.97 33.76 33.97 0.0M
2021-03-29 34.74 34.75 34.47 34.67 0.0M
2021-03-26 34.32 35.04 34.32 35.04 0.0M
2021-03-25 33.74 34.30 33.58 34.30 0.0M
2021-03-24 33.44 33.79 33.44 33.65 0.0M
2021-03-23 34.56 35.00 34.38 34.64 0.0M
2021-03-22 33.96 34.61 33.95 34.60 0.0M
2021-03-19 35.12 35.58 34.35 35.58 0.0M
2021-03-18 35.70 36.15 35.57 35.57 0.0M
2021-03-17 35.38 35.69 35.05 35.69 0.0M
2021-03-16 35.74 36.19 35.74 36.19 0.0M
2021-03-15 35.09 35.54 35.09 35.54 0.0M
2021-03-12 35.51 35.96 35.29 35.96 0.0M
2021-03-11 34.50 34.53 34.42 34.53 0.0M
2021-03-10 33.41 33.88 33.41 33.88 0.0M
2021-03-09 35.55 35.71 35.55 35.71 0.0M
2021-03-08 35.64 35.64 35.28 35.28 0.0M
2021-03-05 36.40 37.64 36.36 37.00 0.0M
2021-03-04 37.80 37.93 37.69 37.93 0.0M
2021-03-02 39.89 40.05 39.89 40.05 0.0M
2021-03-01 39.67 40.23 39.67 39.67 0.0M
2021-02-26 39.67 39.67 39.67 39.67 0.0M
2021-02-25 39.67 40.78 39.67 39.67 0.0M
2021-02-24 40.00 40.28 39.75 40.28 0.0M
2021-02-23 40.30 42.79 40.30 40.30 0.0M
2021-02-22 40.36 42.24 40.36 41.41 0.0M
2021-02-19 40.77 43.34 40.66 40.66 0.0M
2021-02-18 40.37 40.37 40.37 40.37 0.0M
2021-02-17 40.41 40.94 40.41 40.44 0.0M
2021-02-16 43.51 43.72 42.29 42.29 0.0M
2021-02-12 41.51 41.52 41.37 41.37 0.0M
2021-02-11 41.68 42.48 41.68 42.48 0.1M
2021-02-10 41.65 41.90 40.34 41.90 0.0M
2021-02-09 41.63 42.27 41.45 42.27 0.0M
2021-02-08 40.78 41.74 40.78 41.74 0.0M
2021-02-05 40.02 40.26 40.02 40.09 0.0M
2021-02-04 39.77 40.00 39.77 40.00 0.0M
2021-02-03 44.01 44.02 44.01 44.02 0.0M
2021-02-02 44.01 44.17 44.01 44.01 0.0M
2021-02-01 43.04 45.61 43.04 44.00 0.0M
2021-01-29 43.04 44.70 43.04 44.45 0.0M
2021-01-28 44.70 45.50 43.79 45.00 0.0M
2021-01-27 48.90 48.90 46.30 46.65 0.0M
2021-01-26 48.87 50.15 48.87 50.15 0.0M
2021-01-22 49.07 49.07 49.07 49.07 0.0M
2021-01-21 49.40 49.66 49.00 49.52 0.0M
2021-01-20 50.06 50.06 48.21 50.06 0.0M
2021-01-19 50.26 50.26 50.06 50.06 0.0M
2021-01-15 49.50 49.50 49.50 49.50 0.0M
2021-01-14 49.50 49.50 49.50 49.50 0.0M
2021-01-13 51.49 51.49 47.94 50.00 0.0M
2021-01-12 47.45 47.45 47.45 47.45 0.0M
2021-01-11 52.00 52.09 52.00 52.09 0.0M
2021-01-08 52.42 52.42 52.42 52.42 0.0M
2021-01-07 49.49 49.49 49.49 49.49 0.0M
2021-01-06 49.25 49.43 48.05 49.43 0.0M
2021-01-05 49.05 49.76 49.05 49.76 0.0M
2021-01-04 49.52 50.00 48.84 50.00 0.0M