M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.12
0.00 (0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
M3-Brigade Acquisition Vi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |