M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.56
0.00 (0.00%)
Oct 30, 2025, 4:00 PM EDT - Market closed

M3-Brigade Acquisition V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.5610.5710.5510.5610.56-103,729
Oct 29, 202510.5910.5910.5610.5610.56-0.19%399,487
Oct 28, 202510.5510.5910.5510.5810.580.14%910,975
Oct 27, 202510.5810.5910.5510.5710.57-742,655
Oct 24, 202510.5710.5710.5610.5710.57-359,635
Oct 23, 202510.5610.5810.5510.5710.570.05%143,071
Oct 22, 202510.5810.5910.5510.5610.56-0.28%725,799
Oct 21, 202510.6010.6210.5910.5910.59-0.38%28,372
Oct 20, 202510.6010.6310.5810.6310.630.09%55,843
Oct 17, 202510.6010.6210.5810.6210.620.09%97,167
Oct 16, 202510.6010.6110.5610.6110.610.19%140,228
Oct 15, 202510.6010.6510.5510.5910.590.28%129,470
Oct 14, 202510.5610.6010.5510.5610.56-0.56%154,684
Oct 13, 202510.5710.6310.5510.6210.620.47%169,648
Oct 10, 202510.5510.5810.5510.5710.57-111,801
Oct 9, 202510.5810.5910.5510.5710.57-0.19%95,421
Oct 8, 202510.5510.6010.4910.5910.590.47%372,131
Oct 7, 202510.5110.5810.5110.5410.540.29%181,562
Oct 6, 202510.5710.5910.5110.5110.51-0.47%66,640
Oct 3, 202510.5510.5810.5210.5610.560.09%735,321
Oct 2, 202510.6210.6210.5510.5510.55-0.28%223,771
Oct 1, 202510.5510.6010.5410.5810.580.28%153,088
Sep 30, 202510.5710.5710.5510.5510.55-0.19%361,474
Sep 29, 202510.5610.5710.5510.5710.570.09%4,706
Sep 26, 202510.5810.5810.5210.5610.56-0.09%68,296
Sep 25, 202510.5910.5910.5210.5710.570.19%273,189
Sep 24, 202510.5410.6010.5010.5510.550.19%174,169
Sep 23, 202510.5310.5710.5210.5310.53-0.28%7,983
Sep 22, 202510.5610.5810.5310.5610.560.28%30,296
Sep 19, 202510.5210.5810.5210.5310.53-0.24%205,686
Sep 18, 202510.5710.5710.5510.5610.560.05%26,965
Sep 17, 202510.5510.5610.5310.5510.55-272,961
Sep 16, 202510.5510.5710.5510.5510.55-38,014
Sep 15, 202510.5310.5510.5210.5510.550.09%159,852
Sep 12, 202510.5110.5510.5110.5410.540.19%172,631
Sep 11, 202510.5310.5510.5210.5210.52-13,471
Sep 10, 202510.5610.5610.5210.5210.52-0.09%56,930
Sep 9, 202510.5210.5510.5110.5310.530.10%390,543
Sep 8, 202510.5110.5510.5110.5210.52-0.09%59,837
Sep 5, 202510.5410.5410.5210.5310.530.05%85,196
Sep 4, 202510.5310.5410.5110.5310.530.14%53,121
Sep 3, 202510.5110.5410.5110.5110.51-0.33%32,063
Sep 2, 202510.5410.5510.5310.5510.55-0.14%244,803
Aug 29, 202510.5610.5610.5010.5610.560.09%176,518
Aug 28, 202510.5610.5610.5410.5510.55-62,385
Aug 27, 202510.5310.5510.5210.5510.55-0.05%56,181
Aug 26, 202510.5510.5610.5510.5610.560.05%13,946
Aug 25, 202510.5710.5710.5510.5510.55-43,683
Aug 22, 202510.5710.6210.5510.5510.55-0.28%202,929
Aug 21, 202510.5510.5810.5310.5810.58-66,540