M3-Brigade Acquisition V Corp. (MBAVW)
NASDAQ: MBAVW · Real-Time Price · USD · Warrants
0.3000
+0.0100 (3.45%)
Apr 25, 2025, 10:51 AM EDT - Market open
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.30% | 64,854 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 19.96% | 10,205 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 3,847 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,474 |
| Apr 16, 2025 | 0.19 | 0.24 | 0.17 | 0.24 | 0.24 | 8.70% | 16,242 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.28% | 14,530 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.93% | 10,196 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 25 |
| Apr 9, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 1,811 |
| Apr 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,457 |
| Apr 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 10,000 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 0.03% | 1,806 |
| Apr 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.11% | 12,528 |
| Apr 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 2,465 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 5,322 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10 |
| Mar 27, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 9.26% | 16,263 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 474 |
| Mar 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 95,932 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 78,970 |
| Mar 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 25,650 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 133 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 210 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.50% | 337,579 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 10, 2025 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 5.66% | 755 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 1,506 |
| Mar 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 1,473 |
| Mar 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 3,839 |
| Mar 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 44,237 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 6,608 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 10.64% | 45,695 |
| Feb 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.65% | 654 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -4.80% | 2,608 |
| Feb 25, 2025 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | 11.39% | 19,107 |
| Feb 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -8.00% | 6,235 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 201 |
| Feb 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,214 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |