M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.03
-0.01 (-0.10%)
Dec 2, 2025, 4:00 PM EST - Market closed
M3-Brigade Acquisition Vi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | -0.10% | 29,729 |
| Dec 1, 2025 | 10.03 | 10.06 | 10.00 | 10.04 | 10.04 | -0.10% | 106,230 |
| Nov 28, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 5,922 |
| Nov 26, 2025 | 10.02 | 10.05 | 10.00 | 10.05 | 10.05 | 0.20% | 48,029 |
| Nov 25, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.05% | 51,082 |
| Nov 24, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.05% | 57,511 |
| Nov 21, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.30% | 70,132 |
| Nov 20, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 31,255 |
| Nov 19, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | -0.20% | 17,836 |
| Nov 18, 2025 | 10.09 | 10.10 | 10.06 | 10.09 | 10.09 | 0.40% | 11,656 |
| Nov 17, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.40% | 303 |
| Nov 14, 2025 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.50% | 20,047 |
| Nov 13, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 112,682 |
| Nov 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 339 |
| Nov 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.10% | 25,111 |
| Nov 10, 2025 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 60,277 |
| Nov 7, 2025 | 10.10 | 10.10 | 10.06 | 10.09 | 10.09 | -0.10% | 33,573 |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | 10,661 |
| Nov 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 510 |
| Nov 4, 2025 | 10.06 | 10.09 | 10.06 | 10.07 | 10.07 | - | 85,132 |
| Nov 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 8,582 |
| Oct 31, 2025 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.30% | 408,374 |
| Oct 30, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | -0.20% | 8,046 |
| Oct 29, 2025 | 10.12 | 10.13 | 10.11 | 10.12 | 10.12 | - | 1,233 |
| Oct 28, 2025 | 10.13 | 10.13 | 10.10 | 10.12 | 10.12 | -0.20% | 149,481 |
| Oct 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1,428 |
| Oct 23, 2025 | 10.11 | 10.14 | 10.10 | 10.14 | 10.14 | - | 146,503 |
| Oct 22, 2025 | 10.05 | 10.17 | 10.04 | 10.14 | 10.14 | 0.90% | 267,629 |
| Oct 21, 2025 | 10.01 | 10.06 | 10.01 | 10.05 | 10.05 | 0.10% | 66,730 |
| Oct 20, 2025 | 10.09 | 10.09 | 10.00 | 10.04 | 10.04 | -0.50% | 71,178 |