M3 Inc ADR

MTHRY
🏛️ usa →
7.65
Last Update: 2025-09-26
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
2023-12-29 8.20 8.22 7.91 8.21 0.0M
2023-12-28 8.10 8.25 8.10 8.18 0.0M
2023-12-27 7.98 8.15 7.98 8.15 0.0M
2023-12-26 7.82 7.98 7.68 7.98 0.0M
2023-12-22 7.79 7.96 7.71 7.96 0.0M
2023-12-21 7.87 7.91 7.87 7.90 0.1M
2023-12-20 7.78 7.94 7.68 7.80 0.0M
2023-12-19 7.73 7.80 7.66 7.78 0.1M
2023-12-18 7.52 7.73 7.47 7.66 0.1M
2023-12-15 7.71 7.81 7.71 7.72 0.1M
2023-12-14 7.79 7.87 7.64 7.64 0.1M
2023-12-13 7.26 7.46 7.24 7.46 0.1M
2023-12-12 7.43 7.47 7.32 7.37 0.1M
2023-12-11 7.45 7.58 7.32 7.39 0.1M
2023-12-08 7.18 7.29 7.18 7.29 0.0M
2023-12-07 7.46 7.64 7.37 7.64 0.2M
2023-12-06 7.52 7.78 7.52 7.71 0.0M
2023-12-05 7.40 7.71 7.40 7.68 0.1M
2023-12-04 7.91 7.94 7.78 7.87 0.2M
2023-12-01 8.05 8.12 7.92 8.04 0.2M
2023-11-30 8.26 8.26 8.14 8.22 0.1M
2023-11-29 8.20 8.25 8.19 8.21 0.1M
2023-11-28 7.93 8.04 7.84 8.03 0.1M
2023-11-27 7.96 7.97 7.85 7.97 0.0M
2023-11-24 8.25 8.25 8.01 8.01 0.0M
2023-11-22 7.92 8.05 7.84 8.02 0.0M
2023-11-21 8.04 8.05 7.95 7.97 0.1M
2023-11-20 7.99 8.05 7.85 7.96 0.1M
2023-11-17 7.84 8.02 7.84 8.02 0.0M
2023-11-16 7.99 8.13 7.95 8.07 0.0M
2023-11-15 8.55 8.56 8.40 8.46 0.1M
2023-11-14 8.22 8.27 8.17 8.26 0.1M
2023-11-13 7.89 8.21 7.89 8.20 0.1M
2023-11-10 8.28 8.38 8.12 8.23 0.1M
2023-11-09 8.49 8.56 8.33 8.41 0.1M
2023-11-08 8.10 8.32 8.10 8.24 0.0M
2023-11-07 8.11 8.20 8.11 8.14 0.0M
2023-11-06 8.56 8.59 8.45 8.51 0.1M
2023-11-03 8.04 8.38 8.04 8.30 0.0M
2023-11-02 7.96 8.16 7.91 8.02 0.1M
2023-11-01 7.59 7.76 7.55 7.59 0.1M
2023-10-31 7.68 7.70 7.60 7.62 0.3M
2023-10-30 7.43 7.61 7.36 7.56 0.0M
2023-10-27 7.37 7.53 7.30 7.38 0.1M
2023-10-26 7.55 7.55 7.47 7.51 0.1M
2023-10-25 7.63 7.72 7.63 7.65 0.1M
2023-10-24 7.77 7.91 7.73 7.86 0.3M
2023-10-23 7.67 7.79 7.67 7.77 0.1M
2023-10-20 8.08 8.08 7.72 7.88 0.1M
2023-10-19 7.93 8.28 7.88 8.00 0.1M
2023-10-18 8.42 8.44 8.22 8.22 0.0M
2023-10-17 8.49 8.49 8.38 8.43 0.2M
2023-10-16 8.35 8.41 8.33 8.41 0.1M
2023-10-13 8.57 8.59 8.53 8.57 0.0M
2023-10-12 8.68 8.99 8.53 8.62 0.1M
2023-10-11 8.95 9.23 8.68 8.76 0.1M
2023-10-10 9.22 9.22 8.72 8.98 0.1M
2023-10-09 8.74 9.15 8.67 8.95 0.1M
2023-10-06 8.90 9.14 8.81 8.81 0.1M
2023-10-05 9.20 9.21 9.03 9.21 0.1M
2023-10-04 8.99 8.99 8.81 8.95 0.1M
2023-10-03 8.57 8.66 8.55 8.59 0.1M
2023-10-02 9.02 9.08 8.79 8.85 0.1M
2023-09-29 9.26 9.26 9.05 9.10 0.1M
2023-09-28 9.00 9.10 8.75 9.02 0.2M
2023-09-27 9.07 9.28 9.07 9.08 0.1M
2023-09-26 9.21 9.36 9.07 9.18 0.1M
2023-09-25 9.46 9.59 9.07 9.40 0.1M
2023-09-22 9.14 9.53 9.08 9.36 0.1M
2023-09-21 9.52 9.52 9.32 9.32 0.1M
2023-09-20 9.44 9.50 9.37 9.42 0.2M
2023-09-19 9.49 9.64 9.49 9.55 0.1M
2023-09-18 9.54 9.59 9.36 9.59 0.1M
2023-09-15 9.35 9.57 9.35 9.53 0.1M
2023-09-14 9.72 10.02 9.43 9.78 0.1M
2023-09-13 9.35 9.50 9.35 9.50 0.1M
2023-09-12 9.35 9.55 9.35 9.50 0.2M
2023-09-11 9.47 9.58 9.38 9.58 0.1M
2023-09-08 9.68 9.79 9.52 9.55 0.1M
2023-09-07 9.52 9.63 9.52 9.63 0.2M
2023-09-06 9.71 10.33 9.71 10.00 0.1M
2023-09-05 9.96 10.15 9.68 9.98 0.1M
2023-09-01 9.78 10.00 9.78 10.00 0.1M
2023-08-31 9.89 10.18 9.74 9.95 0.0M
2023-08-30 9.49 10.08 9.49 9.82 0.0M
2023-08-29 9.76 10.06 9.47 9.93 0.0M
2023-08-28 9.40 10.00 9.40 9.72 0.1M
2023-08-25 9.44 9.69 9.44 9.58 0.0M
2023-08-24 9.31 9.69 9.31 9.44 0.1M
2023-08-23 9.43 9.95 9.43 9.82 0.1M
2023-08-22 9.28 9.66 9.28 9.58 0.2M
2023-08-21 9.85 10.00 9.41 9.82 0.1M
2023-08-18 9.27 9.69 9.27 9.50 0.1M
2023-08-17 9.52 9.69 9.52 9.66 0.2M
2023-08-16 9.73 10.08 9.73 9.85 0.1M
2023-08-15 9.73 10.12 9.73 9.79 0.1M
2023-08-14 10.63 10.63 10.17 10.42 0.1M
2023-08-11 10.82 10.82 10.22 10.53 0.1M
2023-08-10 10.39 10.88 10.24 10.63 0.0M
2023-08-09 10.42 10.94 10.42 10.62 0.1M
2023-08-08 10.31 10.86 10.31 10.83 0.1M
2023-08-07 10.59 10.90 10.59 10.71 0.1M
2023-08-04 10.57 10.67 10.53 10.53 0.0M
2023-08-03 10.62 10.71 10.44 10.47 0.1M
2023-08-02 10.76 10.94 10.62 10.78 0.0M
2023-08-01 11.24 11.48 11.00 11.15 0.0M
2023-07-31 11.83 11.83 11.45 11.83 0.0M
2023-07-28 10.81 11.34 10.81 11.32 0.0M
2023-07-27 11.45 11.59 11.37 11.59 0.0M
2023-07-26 11.22 11.30 11.08 11.24 0.0M
2023-07-25 11.15 11.15 11.02 11.11 0.1M
2023-07-24 11.06 11.23 10.93 11.08 0.1M
2023-07-21 10.95 11.23 10.67 10.89 0.0M
2023-07-20 10.59 11.26 10.59 10.95 0.0M
2023-07-19 11.60 11.60 11.24 11.40 0.1M
2023-07-18 11.39 11.49 11.10 11.49 0.1M
2023-07-17 11.88 11.88 11.22 11.61 0.0M
2023-07-14 11.67 11.67 11.50 11.52 0.0M
2023-07-13 11.90 11.90 11.24 11.64 0.0M
2023-07-12 10.94 10.97 10.83 10.91 0.0M
2023-07-11 10.77 10.87 10.77 10.84 0.1M
2023-07-10 10.58 10.70 10.58 10.69 0.1M
2023-07-07 10.49 10.60 10.39 10.60 0.1M
2023-07-06 10.25 10.39 10.25 10.32 0.1M
2023-07-05 10.32 10.67 10.32 10.46 0.0M
2023-07-03 10.85 10.85 10.62 10.62 0.0M
2023-06-30 10.65 10.84 10.65 10.82 0.1M
2023-06-29 10.89 10.89 10.77 10.77 0.0M
2023-06-28 11.02 11.02 10.79 10.90 0.0M
2023-06-27 10.73 10.81 10.65 10.65 0.2M
2023-06-26 10.93 11.02 10.79 11.02 0.0M
2023-06-23 10.89 10.89 10.66 10.68 0.1M
2023-06-22 11.21 11.31 11.10 11.16 0.1M
2023-06-21 11.64 11.64 11.39 11.39 0.0M
2023-06-20 11.61 11.61 11.48 11.56 0.0M
2023-06-16 11.67 11.87 11.67 11.73 0.0M
2023-06-15 11.65 11.65 11.42 11.65 0.0M
2023-06-14 11.63 11.96 11.63 11.73 0.0M
2023-06-13 11.63 11.89 11.63 11.77 0.1M
2023-06-12 11.82 11.82 11.55 11.73 0.1M
2023-06-09 11.20 11.58 11.20 11.37 0.0M
2023-06-08 11.27 11.37 11.24 11.32 0.0M
2023-06-07 12.00 12.00 11.29 11.55 0.0M
2023-06-06 11.63 11.87 11.49 11.73 0.1M
2023-06-05 11.82 11.82 11.28 11.60 0.1M
2023-06-02 11.66 11.73 11.45 11.49 0.0M
2023-06-01 11.12 11.25 11.08 11.22 0.2M
2023-05-31 10.99 11.14 10.85 11.08 0.1M
2023-05-30 11.27 11.27 11.17 11.19 0.1M
2023-05-26 10.90 10.90 10.76 10.86 0.1M
2023-05-25 10.90 11.16 10.90 10.93 0.1M
2023-05-24 11.13 11.50 11.13 11.13 0.1M
2023-05-23 11.80 11.80 11.61 11.80 0.1M
2023-05-22 11.90 11.90 11.51 11.66 0.1M
2023-05-19 11.40 11.47 11.33 11.46 0.1M
2023-05-18 11.29 11.29 11.13 11.23 0.1M
2023-05-17 11.10 11.17 10.90 11.14 0.0M
2023-05-16 11.49 11.49 11.12 11.20 0.1M
2023-05-15 11.37 11.37 11.22 11.30 0.2M
2023-05-12 10.85 11.47 10.85 11.17 0.1M
2023-05-11 11.48 11.48 11.13 11.25 0.1M
2023-05-10 11.10 11.25 11.10 11.15 0.1M
2023-05-09 11.20 11.20 11.08 11.16 0.1M
2023-05-08 10.91 11.28 10.91 11.05 0.1M
2023-05-05 10.97 11.48 10.97 11.41 0.0M
2023-05-04 11.18 11.41 11.18 11.22 0.1M
2023-05-03 11.21 11.41 11.08 11.22 0.0M
2023-05-02 11.07 11.36 11.06 11.12 0.1M
2023-05-01 11.24 11.31 11.05 11.13 0.0M
2023-04-28 11.94 11.94 11.53 11.62 0.1M
2023-04-27 12.34 12.34 12.15 12.18 0.0M
2023-04-26 12.37 12.37 12.08 12.08 0.0M
2023-04-25 12.77 12.77 12.46 12.60 0.0M
2023-04-24 12.61 12.77 12.61 12.74 0.0M
2023-04-21 12.66 12.86 12.56 12.63 0.0M
2023-04-20 12.70 12.70 12.49 12.49 0.0M
2023-04-19 12.64 12.83 12.46 12.83 0.0M
2023-04-18 12.94 12.94 12.82 12.86 0.0M
2023-04-17 12.31 12.58 12.31 12.54 0.0M
2023-04-14 12.63 12.95 12.53 12.74 0.1M
2023-04-13 12.88 12.88 12.48 12.81 0.0M
2023-04-12 12.53 12.62 12.45 12.54 0.0M
2023-04-11 12.67 12.67 12.50 12.51 0.0M
2023-04-10 12.30 12.40 12.00 12.32 0.0M
2023-04-06 12.46 12.57 12.42 12.57 0.0M
2023-04-05 12.73 12.73 12.51 12.53 0.0M
2023-04-04 12.39 12.81 12.39 12.66 0.1M
2023-04-03 12.83 12.94 12.75 12.94 0.1M
2023-03-31 12.17 12.57 12.17 12.54 0.1M
2023-03-30 12.57 12.57 12.18 12.36 0.1M
2023-03-29 12.55 12.78 12.48 12.55 0.0M
2023-03-28 12.86 12.99 12.76 12.93 0.1M
2023-03-27 12.91 13.00 12.75 12.97 0.1M
2023-03-24 12.97 13.08 12.81 13.08 0.0M
2023-03-23 13.09 13.10 12.86 12.86 0.1M
2023-03-22 12.64 13.07 12.63 12.68 0.1M
2023-03-21 12.79 13.01 12.79 12.99 0.0M
2023-03-20 12.84 12.90 12.82 12.90 0.0M
2023-03-17 12.64 13.03 12.64 12.80 0.1M
2023-03-16 12.22 12.55 12.22 12.55 0.1M
2023-03-15 11.87 12.14 11.87 12.10 0.1M
2023-03-14 12.32 12.55 12.32 12.54 0.1M
2023-03-13 12.11 12.50 12.11 12.29 0.1M
2023-03-10 11.95 12.12 11.89 11.92 0.0M
2023-03-09 12.18 12.47 12.04 12.04 0.1M
2023-03-08 12.16 12.16 11.95 11.98 0.1M
2023-03-07 12.02 12.37 11.88 11.96 0.1M
2023-03-06 11.87 12.08 11.87 11.92 0.1M
2023-03-03 11.89 12.26 11.89 12.22 0.1M
2023-03-02 11.53 11.78 11.53 11.78 0.1M
2023-03-01 11.89 11.89 11.69 11.75 0.1M
2023-02-28 12.01 12.04 11.78 11.96 0.3M
2023-02-27 11.77 11.77 11.64 11.68 0.2M
2023-02-24 11.64 11.81 11.58 11.76 0.1M
2023-02-23 11.75 11.95 11.71 11.95 0.1M
2023-02-22 11.77 11.95 11.64 11.72 0.1M
2023-02-21 12.40 12.40 11.79 11.88 0.1M
2023-02-17 12.49 12.50 12.42 12.50 0.0M
2023-02-16 12.82 12.86 12.60 12.72 0.0M
2023-02-15 12.97 13.09 12.86 13.00 0.0M
2023-02-14 13.31 13.46 13.22 13.40 0.0M
2023-02-13 13.31 13.47 13.22 13.47 0.1M
2023-02-10 13.39 13.49 13.22 13.45 0.0M
2023-02-09 13.59 13.59 13.30 13.30 0.0M
2023-02-08 13.51 13.67 13.44 13.44 0.0M
2023-02-07 13.62 13.78 13.40 13.78 0.0M
2023-02-06 13.85 13.90 13.73 13.85 0.0M
2023-02-03 13.84 14.05 13.83 13.95 0.0M
2023-02-02 14.10 14.34 14.09 14.20 0.1M
2023-02-01 13.51 13.74 13.39 13.65 0.0M
2023-01-31 13.54 13.55 13.33 13.51 0.0M
2023-01-30 13.69 13.69 13.47 13.50 0.0M
2023-01-27 13.44 13.69 13.44 13.58 0.0M
2023-01-26 13.77 13.97 13.72 13.81 0.0M
2023-01-25 13.78 14.01 13.78 14.00 0.0M
2023-01-24 14.09 14.09 13.77 13.92 0.1M
2023-01-23 14.03 14.14 13.83 14.14 0.0M
2023-01-20 13.87 14.25 13.87 14.25 0.0M
2023-01-19 14.16 14.28 14.15 14.26 0.0M
2023-01-18 14.31 14.31 14.05 14.21 0.0M
2023-01-17 13.81 13.95 13.81 13.91 0.0M
2023-01-13 13.61 13.90 13.61 13.72 0.0M
2023-01-12 13.73 14.09 13.66 14.09 0.0M
2023-01-11 13.28 14.06 13.28 13.97 0.1M
2023-01-10 12.95 13.25 12.92 13.25 0.0M
2023-01-09 13.53 13.70 13.03 13.53 0.1M
2023-01-06 12.94 13.68 12.74 13.51 0.1M
2023-01-05 12.82 13.20 12.64 12.91 0.0M
2023-01-04 13.18 13.18 12.79 12.83 0.1M
2023-01-03 13.25 14.00 13.25 13.47 0.0M