M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.07
0.00 (0.00%)
At close: Feb 20, 2026, 4:00 PM EST
10.08
+0.01 (0.10%)
After-hours: Feb 20, 2026, 4:19 PM EST
M3-Brigade Acquisition Vi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.10 | 10.12 | 10.07 | 10.07 | 10.07 | - | 30,690 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 13,334 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | -0.20% | 75,893 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 324 |
| Feb 13, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.20% | 53,946 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 33,001 |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 45,069 |
| Feb 10, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 30,053 |
| Feb 9, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.25% | 33,941 |
| Feb 6, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.05% | 24,140 |
| Feb 5, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -0.59% | 415 |
| Feb 4, 2026 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | 0.39% | 135,110 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | - | 31,899 |
| Feb 2, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | -0.10% | 73,608 |
| Jan 30, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | - | 4,155 |
| Jan 29, 2026 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | -0.10% | 67,236 |
| Jan 28, 2026 | 10.16 | 10.16 | 10.13 | 10.16 | 10.16 | - | 589 |
| Jan 27, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 6,531 |
| Jan 26, 2026 | 10.14 | 10.16 | 10.13 | 10.15 | 10.15 | -0.10% | 17,156 |
| Jan 23, 2026 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 0.30% | 689,771 |
| Jan 22, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.60% | 155,532 |
| Jan 16, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 87,616 |
| Jan 15, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.25% | 239,782 |
| Jan 14, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | -0.20% | 761,169 |
| Jan 8, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.30% | 255,046 |
| Jan 7, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.40% | 129,797 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.20% | 5,149 |
| Jan 2, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 8,955 |
| Dec 31, 2025 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | -0.10% | 68,337 |
| Dec 30, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 51,413 |
| Dec 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5,103 |
| Dec 26, 2025 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.04% | 19,889 |
| Dec 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.04% | 304 |
| Dec 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 143 |
| Dec 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 87,402 |
| Dec 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.03% | 400 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.02% | 5,302 |
| Dec 16, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 32,578 |
| Dec 15, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.05% | 5,673 |
| Dec 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 7,659 |
| Dec 11, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 6,021 |
| Dec 10, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 22,908 |
| Dec 9, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 6,078 |
| Dec 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.15% | 83,527 |
| Dec 4, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 63,338 |
| Dec 3, 2025 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 0.05% | 34,201 |
| 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 |