M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.64
-0.03 (-0.28%)
Feb 11, 2026, 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 11, 2026 | 10.66 | 10.68 | 10.66 | 10.64 | - | -0.28% | 190 |
| Feb 10, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | -0.19% | 6,214 |
| Feb 9, 2026 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | -0.19% | 1,655 |
| Feb 6, 2026 | 10.66 | 10.71 | 10.64 | 10.71 | 10.71 | 0.47% | 5,257 |
| Feb 5, 2026 | 10.66 | 10.66 | 10.63 | 10.66 | 10.66 | - | 35,310 |
| Feb 4, 2026 | 10.65 | 10.66 | 10.62 | 10.66 | 10.66 | -0.09% | 15,324 |
| Feb 3, 2026 | 10.62 | 10.68 | 10.62 | 10.67 | 10.67 | -0.09% | 10,978 |
| Feb 2, 2026 | 10.68 | 10.69 | 10.64 | 10.68 | 10.68 | 0.28% | 31,066 |
| Jan 30, 2026 | 10.67 | 10.67 | 10.63 | 10.65 | 10.65 | -0.65% | 11,124 |
| Jan 29, 2026 | 10.73 | 10.75 | 10.67 | 10.72 | 10.72 | 0.47% | 5,560 |
| Jan 28, 2026 | 10.74 | 10.74 | 10.63 | 10.67 | 10.67 | - | 131,115 |
| Jan 27, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | - | 2,278 |
| Jan 26, 2026 | 10.66 | 10.67 | 10.63 | 10.67 | 10.67 | 0.47% | 33,501 |
| Jan 23, 2026 | 10.64 | 10.68 | 10.62 | 10.62 | 10.62 | - | 253,881 |
| Jan 22, 2026 | 10.65 | 10.68 | 10.62 | 10.62 | 10.62 | -0.28% | 15,325 |
| Jan 21, 2026 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 277,032 |
| Jan 20, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | - | 4,139 |
| Jan 16, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | - | 1,805 |
| Jan 15, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | 0.09% | 3,337 |
| Jan 14, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.19% | 36,092 |
| Jan 13, 2026 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | - | 161,403 |
| Jan 12, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -0.09% | 22,097 |
| Jan 9, 2026 | 10.64 | 10.68 | 10.63 | 10.65 | 10.65 | - | 139,323 |
| Jan 8, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | -0.09% | 9,838 |
| Jan 7, 2026 | 10.67 | 10.69 | 10.65 | 10.66 | 10.66 | - | 48,382 |
| Jan 6, 2026 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | -0.19% | 355,069 |
| Jan 5, 2026 | 10.64 | 10.68 | 10.63 | 10.68 | 10.68 | 0.47% | 3,021,018 |
| Jan 2, 2026 | 10.63 | 10.65 | 10.63 | 10.63 | 10.63 | - | 25,342 |
| Dec 31, 2025 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | -0.28% | 341,845 |
| Dec 30, 2025 | 10.67 | 10.71 | 10.66 | 10.66 | 10.66 | - | 15,639 |
| Dec 29, 2025 | 10.70 | 10.70 | 10.65 | 10.66 | 10.66 | -0.19% | 110,080 |
| Dec 26, 2025 | 10.71 | 10.72 | 10.68 | 10.68 | 10.68 | -0.09% | 7,919 |
| 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% | 88,225 |
| Dec 19, 2025 | 10.77 | 11.96 | 10.75 | 10.91 | 10.91 | 1.30% | 503,505 |
| 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 |