M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.19
-0.13 (-1.26%)
At close: Oct 17, 2025, 4:00 PM EDT
10.24
+0.05 (0.49%)
After-hours: Oct 17, 2025, 4:00 PM EDT
M3-Brigade Acquisition Vi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.35 | 10.50 | 10.10 | 10.24 | 10.24 | -0.73% | 227,935 |
| Oct 16, 2025 | 10.30 | 10.47 | 10.30 | 10.32 | 10.32 | 0.34% | 327,306 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | -0.19% | 6,060 |
| Oct 14, 2025 | 10.20 | 10.35 | 10.20 | 10.30 | 10.30 | 0.98% | 24,945 |
| Oct 13, 2025 | 10.16 | 10.21 | 10.16 | 10.20 | 10.20 | 0.10% | 66,854 |
| Oct 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 1,404 |
| Oct 9, 2025 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 0.20% | 37,516 |
| Oct 8, 2025 | 10.18 | 10.18 | 10.15 | 10.16 | 10.16 | -0.25% | 17,077 |
| Oct 7, 2025 | 10.12 | 10.20 | 10.12 | 10.19 | 10.19 | 0.44% | 16,733 |
| Oct 6, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 0.10% | 300,009 |
| Oct 3, 2025 | 10.13 | 10.14 | 10.11 | 10.13 | 10.13 | - | 221,290 |
| Oct 2, 2025 | 10.11 | 10.18 | 10.11 | 10.13 | 10.13 | 0.15% | 111,811 |
| Oct 1, 2025 | 10.11 | 10.13 | 10.11 | 10.12 | 10.12 | -0.05% | 1,712 |
| Sep 30, 2025 | 10.13 | 10.13 | 10.11 | 10.12 | 10.12 | -0.10% | 19,262 |
| Sep 29, 2025 | 10.14 | 10.14 | 10.12 | 10.13 | 10.13 | 0.10% | 115,489 |
| Sep 26, 2025 | 10.13 | 10.14 | 10.11 | 10.12 | 10.12 | 0.05% | 35,499 |
| Sep 25, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.05% | 18,021 |
| Sep 24, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 0.10% | 2,084 |
| Sep 23, 2025 | 10.14 | 10.14 | 10.08 | 10.10 | 10.10 | 0.20% | 18,855 |
| Sep 22, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | - | 459 |
| Sep 19, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 13,944 |
| Sep 18, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | 0.15% | 101,796 |
| Sep 17, 2025 | 10.04 | 10.07 | 10.04 | 10.06 | 10.06 | 0.15% | 237,888 |
| Sep 16, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.35% | 652,283 |
| Sep 15, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 86,960 |
| Sep 12, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 571,703 |
| Sep 11, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 56,164 |
| Sep 10, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 97,405 |
| Sep 9, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 164,540 |
| Sep 8, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 43,034 |
| Sep 5, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.15% | 290,227 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.01 | 10.02 | 10.02 | 0.05% | 62,781 |
| Sep 3, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.05% | 853,841 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 58,236 |
| Aug 29, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | - | 393,427 |
| Aug 28, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 1,452,941 |