M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.68
-0.01 (-0.09%)
At close: Dec 26, 2025, 4:00 PM EST
10.66
-0.02 (-0.19%)
After-hours: Dec 26, 2025, 6:08 PM EST
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.71 | 10.72 | 10.68 | 10.68 | 10.68 | -0.09% | 7,889 |
| Dec 24, 2025 | 10.69 | 10.72 | 10.68 | 10.69 | 10.69 | - | 24,476 |
| Dec 23, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | - | 12,041 |
| Dec 22, 2025 | 10.76 | 10.77 | 10.67 | 10.69 | 10.69 | -2.02% | 87,851 |
| Dec 19, 2025 | 10.77 | 11.96 | 10.75 | 10.91 | 10.91 | 1.30% | 477,256 |
| Dec 18, 2025 | 10.79 | 10.80 | 10.73 | 10.77 | 10.77 | 0.09% | 29,941 |
| Dec 17, 2025 | 10.76 | 10.76 | 10.70 | 10.76 | 10.76 | -0.37% | 3,208,407 |
| Dec 16, 2025 | 10.82 | 10.82 | 10.74 | 10.80 | 10.80 | -0.05% | 1,096,203 |
| Dec 15, 2025 | 10.77 | 10.85 | 10.77 | 10.81 | 10.81 | 0.32% | 1,207,253 |
| Dec 12, 2025 | 10.80 | 10.85 | 10.70 | 10.77 | 10.77 | -1.10% | 2,430,443 |
| Dec 11, 2025 | 10.68 | 10.89 | 10.68 | 10.89 | 10.89 | 1.97% | 894,657 |
| Dec 10, 2025 | 10.65 | 10.69 | 10.64 | 10.68 | 10.68 | 0.38% | 3,778,517 |
| Dec 9, 2025 | 10.69 | 10.69 | 10.63 | 10.64 | 10.64 | - | 217,733 |
| Dec 8, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 1,394,987 |
| Dec 5, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.63 | 0.19% | 369,599 |
| Dec 4, 2025 | 10.60 | 10.62 | 10.57 | 10.61 | 10.61 | 0.38% | 69,965 |
| Dec 3, 2025 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | -0.19% | 102,698 |
| Dec 2, 2025 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 7,733 |
| Dec 1, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | - | 110,801 |
| Nov 28, 2025 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | -0.06% | 10,153 |
| Nov 26, 2025 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | 0.01% | 19,744 |
| Nov 25, 2025 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 0.05% | 59,295 |
| Nov 24, 2025 | 10.60 | 10.61 | 10.57 | 10.59 | 10.59 | -0.28% | 22,416 |
| Nov 21, 2025 | 10.60 | 10.62 | 10.59 | 10.62 | 10.62 | 0.09% | 4,026,392 |
| Nov 20, 2025 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | 0.28% | 542,378 |
| Nov 19, 2025 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | - | 370,632 |
| Nov 18, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.09% | 69,713 |
| Nov 17, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.05% | 105,896 |
| Nov 14, 2025 | 10.53 | 10.57 | 10.53 | 10.57 | 10.57 | 0.05% | 175,650 |
| Nov 13, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 78,304 |
| Nov 12, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.09% | 115,290 |
| Nov 11, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.38% | 141,869 |
| Nov 10, 2025 | 10.55 | 10.56 | 10.52 | 10.52 | 10.52 | -0.28% | 385,838 |
| Nov 7, 2025 | 10.54 | 10.56 | 10.54 | 10.55 | 10.55 | - | 10,005 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | 0.09% | 880,322 |
| Nov 5, 2025 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | - | 464,944 |
| Nov 4, 2025 | 10.55 | 10.58 | 10.54 | 10.54 | 10.54 | -0.19% | 1,912,919 |
| Nov 3, 2025 | 10.55 | 10.57 | 10.54 | 10.56 | 10.56 | -0.05% | 32,466 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 0.05% | 21,006 |
| Oct 30, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 103,779 |
| Oct 29, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 399,487 |
| Oct 28, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.14% | 910,975 |
| Oct 27, 2025 | 10.58 | 10.59 | 10.55 | 10.57 | 10.57 | - | 742,655 |
| Oct 24, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 359,635 |
| Oct 23, 2025 | 10.56 | 10.58 | 10.55 | 10.57 | 10.57 | 0.05% | 143,071 |
| Oct 22, 2025 | 10.58 | 10.59 | 10.55 | 10.56 | 10.56 | -0.28% | 725,799 |
| Oct 21, 2025 | 10.60 | 10.62 | 10.59 | 10.59 | 10.59 | -0.38% | 28,372 |
| Oct 20, 2025 | 10.60 | 10.63 | 10.58 | 10.63 | 10.63 | 0.09% | 55,843 |
| Oct 17, 2025 | 10.60 | 10.62 | 10.58 | 10.62 | 10.62 | 0.09% | 97,167 |
| Oct 16, 2025 | 10.60 | 10.61 | 10.56 | 10.61 | 10.61 | 0.19% | 140,228 |