M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
12.31
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 10.50 | 10.91 | 10.31 | 10.34 | 10.34 | 0.29% | 154,904 |
| Apr 28, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 0.39% | 669,503 |
| Apr 25, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 22,323 |
| Apr 24, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.68% | 171,143 |
| Apr 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 23 |
| Apr 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,948 |
| Apr 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 187,500 |
| Apr 14, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 12,080 |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Apr 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,511 |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 881 |
| Apr 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |