M3-Brigade Acquisition V Corp. (MBAVW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	6,689
May 22, 2026	0.34	0.36	0.31	0.32	0.32	-5.88%	5,788
May 21, 2026	0.29	0.76	0.29	0.34	0.34	13.33%	29,772
May 20, 2026	0.30	0.30	0.28	0.30	0.30	1.63%	37,010
May 19, 2026	0.31	0.32	0.28	0.30	0.30	-	19,566
May 18, 2026	0.35	0.35	0.30	0.30	0.30	-8.07%	3,858
May 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.05%	5,240
May 14, 2026	0.33	0.36	0.33	0.33	0.33	10.40%	11,840
May 12, 2026	0.38	0.38	0.30	0.30	0.30	-21.05%	3,958
May 11, 2026	0.36	0.39	0.34	0.38	0.38	22.62%	30,306
May 8, 2026	0.27	0.33	0.27	0.31	0.31	10.68%	44,458
May 7, 2026	0.28	0.36	0.27	0.28	0.28	-20.00%	8,147
May 6, 2026	0.29	0.43	0.27	0.35	0.35	19.09%	28,913
May 4, 2026	0.25	0.30	0.23	0.29	0.29	21.80%	174,615
May 1, 2026	0.23	0.25	0.22	0.24	0.24	4.91%	55,161
Apr 30, 2026	0.31	0.31	0.23	0.23	0.23	-9.87%	1,056
Apr 29, 2026	0.30	0.31	0.25	0.26	0.26	-30.84%	9,853
Apr 28, 2026	0.39	0.40	0.37	0.37	0.37	5.43%	16,304
Apr 24, 2026	0.30	0.35	0.30	0.35	0.35	-	2,625
Apr 22, 2026	0.35	0.35	0.33	0.35	0.35	-	16,230
Apr 21, 2026	0.35	0.36	0.35	0.35	0.35	-	7,186
Apr 20, 2026	0.35	0.40	0.35	0.35	0.35	-0.23%	8,819
Apr 16, 2026	0.37	0.37	0.35	0.35	0.35	-7.66%	21,184
Apr 15, 2026	0.40	0.40	0.38	0.38	0.38	7.77%	28,098
Apr 14, 2026	0.40	0.40	0.35	0.35	0.35	-11.88%	7,527
Apr 13, 2026	0.40	0.40	0.37	0.40	0.40	-	55,000
Apr 10, 2026	0.37	0.45	0.37	0.40	0.40	14.29%	16,767
Apr 9, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	5,462
Apr 8, 2026	0.35	0.35	0.30	0.33	0.33	-8.33%	35,339
Apr 7, 2026	0.56	0.56	0.34	0.36	0.36	5.88%	36,954
Apr 6, 2026	0.27	0.35	0.27	0.34	0.34	17.24%	123,465
Apr 2, 2026	0.25	0.29	0.25	0.29	0.29	-19.44%	10,036
Apr 1, 2026	0.42	0.42	0.25	0.36	0.36	20.68%	727,403
Mar 30, 2026	0.29	0.30	0.27	0.30	0.30	3.76%	103,707
Mar 27, 2026	0.30	0.30	0.20	0.29	0.29	-4.17%	114,587
Mar 26, 2026	0.39	0.39	0.30	0.30	0.30	-23.08%	334,234
Mar 25, 2026	0.39	0.50	0.32	0.39	0.39	1.30%	27,028
Mar 24, 2026	0.39	0.39	0.34	0.39	0.39	-0.31%	3,553
Mar 23, 2026	0.40	0.46	0.39	0.39	0.39	20.68%	40,544
Mar 20, 2026	0.41	0.41	0.32	0.32	0.32	-22.14%	11,570
Mar 19, 2026	0.45	0.45	0.41	0.41	0.41	-8.69%	3,000
Mar 18, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	4,602
Mar 17, 2026	0.53	0.53	0.46	0.46	0.46	-11.52%	20,743
Mar 16, 2026	0.61	0.61	0.50	0.52	0.52	-13.33%	54,647
Mar 10, 2026	0.65	0.65	0.60	0.60	0.60	-9.79%	962
Mar 9, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	1,200
Mar 6, 2026	0.68	0.70	0.67	0.67	0.67	-2.49%	7,160
Mar 5, 2026	0.60	0.78	0.60	0.69	0.69	9.08%	238,285
Mar 4, 2026	0.61	0.63	0.60	0.63	0.63	-4.55%	5,150
Mar 3, 2026	0.75	0.75	0.66	0.66	0.66	-	1,100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.