M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.14
-0.01 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 10.14 | 0.35% | 47,866 |
| Feb 4, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | - | 1,750 |
| Feb 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.03% | 800 |
| Jan 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.03% | 565 |
| Jan 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jan 28, 2025 | 10.12 | 10.12 | 10.09 | 10.10 | 10.10 | 0.10% | 50,550 |
| Jan 27, 2025 | 10.13 | 10.14 | 10.09 | 10.09 | 10.09 | -0.06% | 1,002 |
| Jan 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| Jan 23, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.06% | 3,086 |
| Jan 22, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 2,682 |
| Jan 21, 2025 | 10.09 | 10.13 | 10.09 | 10.09 | 10.09 | 0.10% | 6,089 |
| Jan 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Jan 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 3,945 |
| Jan 15, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 18,495 |
| Jan 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 7,202 |
| Jan 13, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 401 |
| Jan 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4 |
| Jan 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 2 |
| Jan 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 22,008 |
| Jan 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 102 |
| Jan 3, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 13,111 |
| Jan 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 72,385 |
| Dec 31, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 55,005 |
| Dec 30, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 265 |
| Dec 27, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 16 |
| Dec 26, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.05% | 150,000 |
| Dec 24, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | - |
| Dec 23, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 46 |
| Dec 20, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 859 |
| Dec 19, 2024 | 10.18 | 10.53 | 10.05 | 10.07 | 10.07 | 0.10% | 6,371 |
| Dec 18, 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 21,288 |
| Dec 17, 2024 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 41,216 |
| Dec 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.06% | 26,598 |
| Dec 13, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.04% | 6,044 |
| Dec 12, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 2,152 |
| Dec 11, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,818 |
| Dec 10, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.02% | 9,318 |
| Dec 9, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.08% | 1,406 |
| Dec 6, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 53,085 |
| Dec 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Dec 4, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 113 |
| Dec 3, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 6 |
| Dec 2, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 2,304 |
| Nov 29, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 8 |
| Nov 27, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 12,504 |
| Nov 26, 2024 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.15% | 5,600 |
| Nov 25, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 49,923 |
| Nov 22, 2024 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 7,503 |
| Nov 21, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 544 |
| Nov 20, 2024 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.05% | 10,740 |
| Nov 19, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 51,076 |
| Nov 18, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 645 |
| Nov 15, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 300 |
| Nov 14, 2024 | 10.03 | 10.11 | 10.02 | 10.03 | 10.03 | - | 3,037 |
| Nov 13, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 6,849 |
| Nov 12, 2024 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | - | 9,630 |
| Nov 11, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | 0.04% | 1,000 |
| Nov 8, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.04% | 3,400 |
| Nov 7, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.12% | 354 |
| Nov 6, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.02% | 100 |
| Nov 5, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 89,809 |
| Nov 4, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 8,555 |
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 28,556 |
| Oct 31, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2 |
| Oct 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 29, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 28, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 200,075 |
| Oct 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,000 |
| Oct 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,000 |
| Oct 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1 |
| Oct 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.03% | 271 |
| Oct 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.03% | 86,008 |
| Oct 17, 2024 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.30% | 790,850 |
| Oct 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.30% | 1,538 |
| Oct 15, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 78,000 |
| Oct 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 856,440 |
| Oct 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 93 |
| Oct 9, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.20% | 19,128 |
| Oct 8, 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.30% | 100,757 |
| Oct 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 25,056 |
| Oct 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 23 |
| Oct 3, 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -0.10% | 1,806 |
| Oct 2, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 300,015 |
| Oct 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 100,000 |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,004 |
| Sep 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 599 |