M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.25
-0.01 (-0.05%)
Oct 1, 2026, 11:02 AM EDT - Market open
M3-Brigade Acquisition Vi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.20% | 113,237 |
| Sep 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 50,016 |
| Sep 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 50,019 |
| Sep 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 131,129 |
| Sep 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 183,010 |
| Sep 21, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | -0.20% | 9,799 |
| Sep 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 866 |
| Sep 16, 2026 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 4,356 |
| Sep 15, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 160 |
| Sep 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 347 |
| Sep 11, 2026 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.09% | 1,977 |
| Sep 10, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 0.01% | 769 |
| Sep 9, 2026 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | - | 250,521 |
| Sep 8, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | - | 78,866 |
| Sep 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 624 |
| Sep 3, 2026 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | - | 139,072 |
| Sep 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 109,238 |
| Aug 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.05% | 167 |
| Aug 27, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.15% | 1,038 |
| Aug 24, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 154 |
| Aug 19, 2026 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.10% | 4,788 |
| Aug 17, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 5,009 |
| Aug 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | 156 |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,899 |
| Aug 11, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | - | 6,977 |
| Aug 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 288 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 118 |
| Aug 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | 148 |
| Jul 29, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 8,332 |
| Jul 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 291 |
| Jul 27, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | - | 91,191 |
| Jul 24, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 5,807 |
| Jul 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 50,012 |
| Jul 22, 2026 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.10% | 82,606 |
| Jul 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% | 13,043 |
| Jul 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 1,014 |
| Jul 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 87,432 |
| Jul 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% | 5,186 |
| Jul 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% | 242 |
| Jul 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% | 28,281 |
| Jul 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 5,355 |
| Jul 7, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.10% | 17,749 |
| Jul 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% | 56,619 |
| Jul 1, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | 4,567 |
| Jun 30, 2026 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | -0.10% | 46,505 |
| Jun 25, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 8,226 |
| Jun 24, 2026 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 69,406 |
| Jun 23, 2026 | 10.14 | 10.15 | 10.13 | 10.14 | 10.14 | - | 72,675 |
| Jun 22, 2026 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 61,343 |
| Jun 16, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 50,940 |