M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.59
+0.05 (0.47%)
Oct 8, 2025, 4:00 PM EDT - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.55 | 10.60 | 10.49 | 10.59 | 10.59 | 0.47% | 372,131 |
| Oct 7, 2025 | 10.51 | 10.58 | 10.51 | 10.54 | 10.54 | 0.29% | 181,562 |
| Oct 6, 2025 | 10.57 | 10.59 | 10.51 | 10.51 | 10.51 | -0.47% | 66,640 |
| Oct 3, 2025 | 10.55 | 10.58 | 10.52 | 10.56 | 10.56 | 0.09% | 735,321 |
| Oct 2, 2025 | 10.62 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 223,771 |
| Oct 1, 2025 | 10.55 | 10.60 | 10.54 | 10.58 | 10.58 | 0.28% | 153,088 |
| Sep 30, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 361,474 |
| Sep 29, 2025 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 4,706 |
| Sep 26, 2025 | 10.58 | 10.58 | 10.52 | 10.56 | 10.56 | -0.09% | 68,296 |
| Sep 25, 2025 | 10.59 | 10.59 | 10.52 | 10.57 | 10.57 | 0.19% | 273,189 |
| Sep 24, 2025 | 10.54 | 10.60 | 10.50 | 10.55 | 10.55 | 0.19% | 174,169 |
| Sep 23, 2025 | 10.53 | 10.57 | 10.52 | 10.53 | 10.53 | -0.28% | 7,983 |
| Sep 22, 2025 | 10.56 | 10.58 | 10.53 | 10.56 | 10.56 | 0.28% | 30,296 |
| Sep 19, 2025 | 10.52 | 10.58 | 10.52 | 10.53 | 10.53 | -0.24% | 205,686 |
| Sep 18, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 0.05% | 26,965 |
| Sep 17, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | - | 272,961 |
| Sep 16, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | - | 38,014 |
| Sep 15, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 159,852 |
| Sep 12, 2025 | 10.51 | 10.55 | 10.51 | 10.54 | 10.54 | 0.19% | 172,631 |
| Sep 11, 2025 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | - | 13,471 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.09% | 56,930 |
| Sep 9, 2025 | 10.52 | 10.55 | 10.51 | 10.53 | 10.53 | 0.10% | 390,543 |
| Sep 8, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 59,837 |
| Sep 5, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | 0.05% | 85,196 |
| Sep 4, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | 0.14% | 53,121 |
| Sep 3, 2025 | 10.51 | 10.54 | 10.51 | 10.51 | 10.51 | -0.33% | 32,063 |
| Sep 2, 2025 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | -0.14% | 244,803 |
| Aug 29, 2025 | 10.56 | 10.56 | 10.50 | 10.56 | 10.56 | 0.09% | 176,518 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 62,385 |
| Aug 27, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | -0.05% | 56,181 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.05% | 13,946 |
| Aug 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | - | 43,683 |
| Aug 22, 2025 | 10.57 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 202,929 |
| Aug 21, 2025 | 10.55 | 10.58 | 10.53 | 10.58 | 10.58 | - | 66,540 |
| Aug 20, 2025 | 10.51 | 10.62 | 10.51 | 10.58 | 10.58 | 0.28% | 386,611 |
| Aug 19, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.55 | -0.05% | 525,058 |
| Aug 18, 2025 | 10.57 | 10.57 | 10.54 | 10.56 | 10.56 | 0.29% | 335,845 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | -0.14% | 96,551 |
| Aug 14, 2025 | 10.51 | 10.57 | 10.51 | 10.54 | 10.54 | -0.47% | 61,508 |
| Aug 13, 2025 | 10.52 | 10.61 | 10.52 | 10.59 | 10.59 | 0.47% | 211,196 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.54 | -0.19% | 61,352 |
| Aug 11, 2025 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 0.28% | 126,515 |
| Aug 8, 2025 | 10.48 | 10.55 | 10.48 | 10.53 | 10.53 | - | 206,782 |
| Aug 7, 2025 | 10.52 | 10.54 | 10.50 | 10.53 | 10.53 | -0.19% | 181,932 |
| Aug 6, 2025 | 10.53 | 10.57 | 10.53 | 10.55 | 10.55 | -0.28% | 118,498 |
| Aug 5, 2025 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 0.19% | 71,961 |
| Aug 4, 2025 | 10.59 | 10.61 | 10.52 | 10.56 | 10.56 | -0.19% | 127,082 |
| Aug 1, 2025 | 10.59 | 10.62 | 10.56 | 10.58 | 10.58 | -0.19% | 117,412 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.58 | 10.60 | 10.60 | - | 94,460 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.57 | 10.60 | 10.60 | -0.09% | 117,601 |