M3-Brigade Acquisition V Corp. (MBAV)

NASDAQ: MBAV · Real-Time Price · USD

10.80

-0.02 (-0.18%)

At close: Jun 18, 2026, 4:00 PM EDT

10.83

+0.03 (0.28%)

After-hours: Jun 18, 2026, 4:10 PM EDT

M3-Brigade Acquisition V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.83	10.85	10.80	10.80	10.80	-0.18%	108,095
Jun 17, 2026	10.80	10.85	10.80	10.82	10.82	-0.28%	86,966
Jun 16, 2026	10.80	10.86	10.80	10.85	10.85	1.02%	1,172,584
Jun 15, 2026	10.82	10.84	10.66	10.74	10.74	10.15%	5,454,594
Jun 12, 2026	10.52	10.56	9.10	9.75	9.75	-9.55%	12,117
Jun 11, 2026	10.78	10.79	10.69	10.78	10.78	1.51%	41,761
Jun 10, 2026	10.67	10.70	10.62	10.62	10.62	-1.39%	8,341
Jun 9, 2026	10.77	10.77	10.77	10.77	10.77	-	2,361
Jun 8, 2026	10.80	10.80	10.77	10.77	10.77	-0.37%	41,038
Jun 5, 2026	10.82	10.82	10.81	10.81	10.81	-0.09%	34,958
Jun 4, 2026	10.80	10.82	10.80	10.82	10.82	-	2,489
Jun 3, 2026	10.79	10.82	10.79	10.82	10.82	0.09%	6,074
Jun 2, 2026	10.78	10.82	10.78	10.81	10.81	-0.18%	98,048
Jun 1, 2026	10.77	10.83	10.77	10.83	10.83	0.19%	10,411
May 29, 2026	10.81	10.81	10.77	10.81	10.81	0.09%	27,597
May 28, 2026	10.82	10.82	10.79	10.80	10.80	-	62,277
May 27, 2026	10.80	10.80	10.78	10.80	10.80	-	526,329
May 26, 2026	10.76	10.81	10.76	10.80	10.80	-	223,501
May 22, 2026	10.76	10.81	10.75	10.80	10.80	-	28,202
May 21, 2026	10.78	10.80	10.78	10.80	10.80	-	921
May 20, 2026	10.80	10.80	10.80	10.80	10.80	-0.05%	1,325
May 18, 2026	10.76	10.81	10.76	10.81	10.81	0.23%	4,700
May 15, 2026	10.85	10.85	10.78	10.78	10.78	-0.28%	2,685
May 14, 2026	10.78	10.81	10.78	10.81	10.81	-0.37%	882
May 13, 2026	10.78	10.85	10.78	10.85	10.85	-	3,066
May 12, 2026	10.85	10.85	10.85	10.85	10.85	0.09%	279
May 11, 2026	10.75	10.84	10.75	10.84	10.84	0.37%	10,319
May 8, 2026	10.79	10.81	10.75	10.80	10.80	-	50,718
May 7, 2026	10.77	10.80	10.76	10.80	10.80	0.20%	608,134
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