M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.78
+0.01 (0.08%)
May 6, 2026, 4:00 PM EDT - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.80 | 10.80 | 10.77 | 10.78 | 10.78 | 0.08% | 1,699 |
| May 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% | 347 |
| May 1, 2026 | 10.77 | 10.81 | 10.76 | 10.79 | 10.79 | 0.19% | 3,139 |
| Apr 30, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 651 |
| Apr 28, 2026 | 10.81 | 10.81 | 10.76 | 10.76 | 10.76 | -0.37% | 772 |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.07% | 178 |
| Apr 24, 2026 | 10.85 | 10.85 | 10.72 | 10.79 | 10.79 | -0.49% | 10,912 |
| Apr 23, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.02% | 2,425 |
| Apr 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.30% | 299 |
| Apr 21, 2026 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.09% | 1,773 |
| Apr 20, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% | 250 |
| Apr 17, 2026 | 10.90 | 10.91 | 10.89 | 10.91 | 10.91 | 0.09% | 2,642 |
| Apr 16, 2026 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 0.28% | 115,579 |
| Apr 15, 2026 | 10.86 | 10.87 | 10.82 | 10.87 | 10.87 | - | 44,043 |
| Apr 14, 2026 | 10.80 | 10.87 | 10.77 | 10.87 | 10.87 | 0.18% | 32,955 |
| Apr 13, 2026 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | -0.18% | 18,843 |
| Apr 10, 2026 | 10.70 | 10.87 | 10.70 | 10.87 | 10.87 | 0.65% | 16,528 |
| Apr 9, 2026 | 10.78 | 10.81 | 10.78 | 10.80 | 10.80 | 0.09% | 112,402 |
| Apr 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 1,136 |
| Apr 7, 2026 | 10.74 | 10.79 | 10.74 | 10.79 | 10.79 | 0.28% | 160,565 |
| Apr 6, 2026 | 10.77 | 10.77 | 10.74 | 10.76 | 10.76 | 0.19% | 28,065 |
| Apr 2, 2026 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | -0.28% | 1,386 |
| Apr 1, 2026 | 10.78 | 10.78 | 10.76 | 10.77 | 10.77 | 0.28% | 34,772 |
| Mar 31, 2026 | 10.77 | 10.77 | 10.73 | 10.74 | 10.74 | -0.28% | 35,461 |
| Mar 30, 2026 | 10.81 | 10.81 | 10.77 | 10.77 | 10.77 | -0.19% | 117,962 |
| Mar 27, 2026 | 10.80 | 10.80 | 10.78 | 10.79 | 10.79 | 0.19% | 163,742 |
| Mar 26, 2026 | 10.79 | 10.79 | 10.75 | 10.77 | 10.77 | 0.23% | 383,506 |
| Mar 25, 2026 | 10.74 | 10.77 | 10.72 | 10.75 | 10.75 | 0.42% | 1,134,095 |
| Mar 24, 2026 | 10.72 | 10.74 | 10.70 | 10.70 | 10.70 | -0.09% | 35,372 |
| Mar 23, 2026 | 10.70 | 10.71 | 10.68 | 10.71 | 10.71 | 0.37% | 37,065 |
| Mar 20, 2026 | 10.72 | 10.72 | 10.67 | 10.67 | 10.67 | -0.47% | 4,725 |
| Mar 18, 2026 | 10.74 | 10.74 | 10.69 | 10.72 | 10.72 | 0.56% | 2,205 |
| Mar 17, 2026 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | -0.09% | 14,150 |
| Mar 16, 2026 | 10.75 | 10.75 | 10.66 | 10.67 | 10.67 | -0.74% | 2,244 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 178 |
| Mar 12, 2026 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | 0.33% | 5,278 |
| Mar 11, 2026 | 10.71 | 10.72 | 10.71 | 10.72 | 10.71 | 0.14% | 21,830 |
| Mar 10, 2026 | 10.73 | 10.75 | 10.70 | 10.70 | 10.70 | -0.37% | 123,398 |
| Mar 9, 2026 | 10.73 | 10.75 | 10.69 | 10.74 | 10.74 | 0.37% | 87,263 |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 51,991 |
| Mar 5, 2026 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - | 5,063 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 955 |
| Mar 3, 2026 | 10.68 | 10.73 | 10.68 | 10.70 | 10.70 | - | 66,640 |
| Mar 2, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 0.19% | 901 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.68 | 10.68 | 10.68 | -0.28% | 44,440 |
| Feb 26, 2026 | 10.71 | 10.72 | 10.70 | 10.71 | 10.71 | -0.09% | 103,589 |
| Feb 25, 2026 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 0.28% | 35,033 |
| Feb 24, 2026 | 10.69 | 10.70 | 10.67 | 10.69 | 10.69 | 0.19% | 401,856 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 252 |
| Feb 20, 2026 | 10.68 | 10.68 | 10.65 | 10.66 | 10.66 | -0.09% | 78,811 |