M3-Brigade Acquisition V Corp. (MBAVW)
NASDAQ: MBAVW · Real-Time Price · USD · Warrants
2.270
-0.080 (-3.40%)
Jun 16, 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 16, 2025 | 2.35 | 2.45 | 2.21 | 2.26 | - | -3.83% | 93,739 |
| Jun 13, 2025 | 2.20 | 2.40 | 2.20 | 2.35 | 2.35 | -2.08% | 20,521 |
| Jun 12, 2025 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | 2.13% | 11,046 |
| Jun 11, 2025 | 2.05 | 3.00 | 2.04 | 2.35 | 2.35 | 17.50% | 118,064 |
| Jun 10, 2025 | 2.02 | 2.12 | 1.98 | 2.00 | 2.00 | -5.66% | 29,596 |
| Jun 9, 2025 | 2.04 | 2.15 | 2.00 | 2.12 | 2.12 | 3.41% | 226,518 |
| Jun 6, 2025 | 2.27 | 2.27 | 1.74 | 2.05 | 2.05 | -2.38% | 15,702 |
| Jun 5, 2025 | 1.84 | 2.28 | 1.83 | 2.10 | 2.10 | 14.75% | 262,606 |
| Jun 4, 2025 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | -1.35% | 186,901 |
| Jun 3, 2025 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -4.87% | 49,765 |
| Jun 2, 2025 | 1.78 | 2.00 | 1.44 | 1.95 | 1.95 | 7.08% | 133,723 |
| May 30, 2025 | 1.68 | 1.85 | 1.60 | 1.82 | 1.82 | 10.36% | 210,192 |
| May 29, 2025 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | 3.12% | 99,504 |
| May 28, 2025 | 1.40 | 1.70 | 1.35 | 1.60 | 1.60 | 22.14% | 548,894 |
| May 27, 2025 | 1.07 | 1.44 | 1.07 | 1.31 | 1.31 | 227.50% | 1,764,512 |
| 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 | - | - |