M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.03
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 9.99 | 10.14 | 9.99 | 9.99 | 9.99 | - | 99,505 |
| Sep 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 500,022 |
| Sep 24, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | - | 302,544 |