M3-Brigade Acquisition V Corp. (MBAVW)
NASDAQ: MBAVW · Real-Time Price · USD · Warrants
0.4000
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11 |
| May 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -9.09% | 51,935 |
| May 20, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.35% | 27,170 |
| May 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.98% | 237 |
| May 16, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 1,578 |
| May 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 14.97% | 1,422 |
| May 14, 2025 | 0.45 | 0.46 | 0.39 | 0.39 | 0.39 | -6.41% | 4,950 |
| May 13, 2025 | 0.39 | 0.46 | 0.39 | 0.42 | 0.42 | 10.05% | 69,717 |
| May 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 80 |
| May 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| May 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 18,237 |
| May 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 15.38% | 393 |
| May 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 145 |
| May 5, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.64% | 25,105 |
| May 2, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | 0.32 | -19.93% | 835 |
| May 1, 2025 | 0.32 | 0.45 | 0.32 | 0.40 | 0.40 | 27.38% | 22,369 |
| Apr 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.53% | 9,740 |
| Apr 29, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 7.80% | 32,688 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -13.03% | 11,723 |
| Apr 25, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 42,040 |
| 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 |