M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.23
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,948 |
| Apr 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 187,500 |
| Apr 14, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 12,080 |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Apr 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,511 |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 881 |
| Apr 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Apr 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 1,747 |
| Apr 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.29% | 7,252 |
| Apr 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% | 220 |
| Apr 1, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -0.59% | 5,597 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 54 |
| Mar 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 52 |
| Mar 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Mar 26, 2025 | 10.26 | 10.26 | 10.23 | 10.25 | 10.25 | 0.29% | 30,198 |
| Mar 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 10,314 |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 27 |
| Mar 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 20,270 |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 15,604 |
| Mar 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 936 |
| Mar 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 2 |
| Mar 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 62,900 |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 17,692 |
| Mar 12, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.10% | 46,426 |
| Mar 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 70 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 3,884 |
| Mar 7, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | - | 10,323 |
| Mar 6, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 4,455 |
| Mar 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 5,215 |
| Mar 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 37,090 |
| Mar 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | 3,219 |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 50 |
| Feb 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Feb 26, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 3,603 |
| Feb 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Feb 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 497 |
| Feb 21, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.15% | 900 |
| Feb 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 4 |
| Feb 19, 2025 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | -0.05% | 4,060 |
| Feb 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 7 |
| Feb 14, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | 0.10% | 260 |
| Feb 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 32 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1 |
| Feb 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 91,202 |
| Feb 10, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 0.05% | 64,118 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Feb 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 30 |