M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.53
-0.03 (-0.24%)
At close: Aug 27, 2025, 4:00 PM
10.55
+0.02 (0.19%)
After-hours: Aug 27, 2025, 4:00 PM EDT
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.53 | 10.55 | 10.52 | 10.53 | - | -0.24% | 52,558 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.05% | 13,946 |
| Aug 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | - | 43,683 |
| Aug 22, 2025 | 10.57 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 202,929 |
| Aug 21, 2025 | 10.55 | 10.58 | 10.53 | 10.58 | 10.58 | - | 66,540 |
| Aug 20, 2025 | 10.51 | 10.62 | 10.51 | 10.58 | 10.58 | 0.28% | 386,611 |
| Aug 19, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.55 | -0.05% | 525,058 |
| Aug 18, 2025 | 10.57 | 10.57 | 10.54 | 10.56 | 10.56 | 0.29% | 335,845 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | -0.14% | 96,551 |
| Aug 14, 2025 | 10.51 | 10.57 | 10.51 | 10.54 | 10.54 | -0.47% | 61,508 |
| Aug 13, 2025 | 10.52 | 10.61 | 10.52 | 10.59 | 10.59 | 0.47% | 211,196 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.54 | -0.19% | 61,352 |
| Aug 11, 2025 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 0.28% | 126,515 |
| Aug 8, 2025 | 10.48 | 10.55 | 10.48 | 10.53 | 10.53 | - | 206,782 |
| Aug 7, 2025 | 10.52 | 10.54 | 10.50 | 10.53 | 10.53 | -0.19% | 181,932 |
| Aug 6, 2025 | 10.53 | 10.57 | 10.53 | 10.55 | 10.55 | -0.28% | 118,498 |
| Aug 5, 2025 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 0.19% | 71,961 |
| Aug 4, 2025 | 10.59 | 10.61 | 10.52 | 10.56 | 10.56 | -0.19% | 127,082 |
| Aug 1, 2025 | 10.59 | 10.62 | 10.56 | 10.58 | 10.58 | -0.19% | 117,412 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.58 | 10.60 | 10.60 | - | 94,460 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.57 | 10.60 | 10.60 | -0.09% | 117,601 |
| Jul 29, 2025 | 10.60 | 10.66 | 10.57 | 10.61 | 10.61 | -0.19% | 222,571 |
| Jul 28, 2025 | 10.68 | 10.68 | 10.61 | 10.63 | 10.63 | 0.09% | 359,631 |
| Jul 25, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | -0.47% | 124,485 |
| Jul 24, 2025 | 10.63 | 10.73 | 10.63 | 10.67 | 10.67 | 0.28% | 42,651 |
| Jul 23, 2025 | 10.69 | 10.74 | 10.62 | 10.64 | 10.64 | -0.19% | 223,916 |
| Jul 22, 2025 | 10.68 | 10.76 | 10.59 | 10.66 | 10.66 | -0.47% | 1,056,867 |
| Jul 21, 2025 | 10.79 | 10.87 | 10.63 | 10.71 | 10.71 | -0.93% | 947,488 |
| Jul 18, 2025 | 10.92 | 10.92 | 10.77 | 10.81 | 10.81 | -0.83% | 244,138 |
| Jul 17, 2025 | 11.04 | 11.05 | 10.90 | 10.90 | 10.90 | -1.27% | 742,284 |
| Jul 16, 2025 | 11.06 | 11.09 | 10.98 | 11.04 | 11.04 | -0.18% | 493,203 |
| Jul 15, 2025 | 11.11 | 11.11 | 11.00 | 11.06 | 11.06 | 0.36% | 734,926 |
| Jul 14, 2025 | 11.13 | 11.13 | 10.95 | 11.02 | 11.02 | 0.09% | 362,064 |
| Jul 11, 2025 | 11.04 | 11.14 | 10.98 | 11.01 | 11.01 | 0.09% | 481,462 |
| Jul 10, 2025 | 11.05 | 11.08 | 10.92 | 11.00 | 11.00 | - | 489,683 |
| Jul 9, 2025 | 10.92 | 11.04 | 10.92 | 11.00 | 11.00 | 0.64% | 864,715 |
| Jul 8, 2025 | 11.11 | 11.14 | 10.76 | 10.93 | 10.93 | -6.26% | 4,037,463 |
| Jul 7, 2025 | 11.65 | 11.73 | 11.60 | 11.66 | 11.66 | 0.43% | 91,684 |
| Jul 3, 2025 | 11.47 | 11.63 | 11.47 | 11.61 | 11.61 | 0.96% | 133,001 |
| Jul 2, 2025 | 11.40 | 11.56 | 11.32 | 11.50 | 11.50 | 0.44% | 233,868 |
| Jul 1, 2025 | 11.30 | 11.65 | 11.29 | 11.45 | 11.45 | 1.42% | 307,798 |
| Jun 30, 2025 | 11.25 | 11.30 | 11.12 | 11.29 | 11.29 | 0.31% | 97,073 |
| Jun 27, 2025 | 11.12 | 11.28 | 11.05 | 11.26 | 11.26 | 0.04% | 291,502 |
| Jun 26, 2025 | 11.20 | 11.30 | 11.07 | 11.25 | 11.25 | 1.81% | 861,560 |
| Jun 25, 2025 | 12.43 | 12.92 | 10.83 | 11.05 | 11.05 | -11.74% | 1,582,502 |
| Jun 24, 2025 | 12.58 | 12.70 | 12.45 | 12.52 | 12.52 | 0.32% | 185,132 |
| Jun 23, 2025 | 13.35 | 13.39 | 12.47 | 12.48 | 12.48 | -7.76% | 584,892 |
| Jun 20, 2025 | 13.25 | 13.73 | 12.80 | 13.53 | 13.53 | 6.96% | 1,063,087 |
| Jun 18, 2025 | 12.30 | 12.70 | 12.25 | 12.65 | 12.65 | 2.76% | 114,807 |
| Jun 17, 2025 | 12.31 | 12.41 | 12.30 | 12.31 | 12.31 | -0.73% | 55,420 |