M3-Brigade Acquisition V Corp. (MBAV)

NASDAQ: MBAV · Real-Time Price · USD

11.01

+0.01 (0.09%)

At close: Jul 11, 2025, 4:00 PM

11.15

+0.13 (1.23%)

After-hours: Jul 11, 2025, 7:47 PM EDT

M3-Brigade Acquisition V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2025	12.23	12.46	12.15	12.40	12.40	1.39%	281,782
Jun 13, 2025	12.39	12.39	12.01	12.23	12.23	0.08%	267,369
Jun 12, 2025	12.12	12.34	12.12	12.22	12.22	-0.33%	162,915
Jun 11, 2025	12.30	12.30	12.12	12.26	12.26	0.91%	571,696
Jun 10, 2025	12.15	12.25	12.02	12.15	12.15	-	487,892
Jun 9, 2025	11.95	12.17	11.95	12.15	12.15	1.33%	914,539
Jun 6, 2025	12.19	12.19	11.80	11.99	11.99	-0.08%	351,296
Jun 5, 2025	11.78	12.01	11.72	12.00	12.00	2.04%	1,483,200
Jun 4, 2025	11.87	11.87	11.72	11.76	11.76	-0.17%	416,270
Jun 3, 2025	11.89	11.89	11.65	11.78	11.78	-0.67%	516,178
Jun 2, 2025	11.76	11.94	11.73	11.86	11.86	0.51%	317,659
May 30, 2025	11.63	11.98	11.55	11.80	11.80	2.16%	765,039
May 29, 2025	11.50	11.61	11.49	11.55	11.55	0.43%	866,166
May 28, 2025	11.49	11.57	11.34	11.50	11.50	1.50%	1,734,620
May 27, 2025	11.25	11.45	10.86	11.33	11.33	8.42%	3,638,635
May 23, 2025	10.45	10.45	10.45	10.45	10.45	-	41,745
May 22, 2025	10.45	10.45	10.45	10.45	10.45	-	502
May 21, 2025	10.44	10.45	10.44	10.45	10.45	0.19%	120,202
May 20, 2025	10.43	10.43	10.43	10.43	10.43	-	103
May 19, 2025	10.43	10.43	10.43	10.43	10.43	0.10%	15,645
May 16, 2025	10.42	10.42	10.41	10.42	10.42	0.10%	256,491
May 15, 2025	10.41	10.41	10.41	10.41	10.41	0.10%	100,050
May 14, 2025	10.39	10.40	10.39	10.40	10.40	-	8,840
May 13, 2025	10.40	10.41	10.37	10.40	10.40	0.29%	209,061
May 12, 2025	10.37	10.38	10.37	10.37	10.37	-	691
May 9, 2025	10.36	10.37	10.36	10.37	10.37	0.05%	7,292
May 8, 2025	10.35	10.37	10.34	10.37	10.37	-	35,032
May 7, 2025	10.37	10.37	10.37	10.37	10.37	-	156
May 6, 2025	10.37	10.37	10.37	10.37	10.37	-	125
May 5, 2025	10.54	10.54	10.37	10.37	10.37	0.14%	2,132
May 2, 2025	10.41	10.41	10.35	10.35	10.35	0.29%	2,393
May 1, 2025	10.34	10.35	10.32	10.32	10.32	-0.10%	104,353
Apr 30, 2025	10.31	10.35	10.29	10.33	10.33	-0.10%	1,137,502