M3-Brigade Acquisition Vi Corp. (MBVIW)

M3-Brigade Acquisition Vi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	3,307
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	202
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	1,004
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	16.59%	101
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-14.23%	2,501
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	701
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-	1,001
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-	1,501
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-	2,064
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-	2,101
Aug 27, 2026	0.33	0.35	0.33	0.35	0.35	-0.01%	996
Aug 24, 2026	0.35	0.36	0.35	0.35	0.35	-5.39%	38,338
Aug 19, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	1,081
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	300
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-	26,048
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	1,600
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	2,546
Jul 20, 2026	0.37	0.37	0.36	0.36	0.36	-3.36%	37,070
Jul 13, 2026	0.39	0.39	0.37	0.37	0.37	-	2,630
Jul 8, 2026	0.38	0.38	0.37	0.37	0.37	-6.62%	1,846
Jul 2, 2026	0.40	0.40	0.38	0.40	0.40	-0.28%	28,390
Jun 30, 2026	0.38	0.40	0.38	0.40	0.40	-	202
Jun 25, 2026	0.38	0.40	0.38	0.40	0.40	-	10,621
Jun 23, 2026	0.36	0.40	0.36	0.40	0.40	14.29%	1,300
Jun 18, 2026	0.38	0.38	0.35	0.35	0.35	1.45%	2,600
Jun 15, 2026	0.36	0.37	0.33	0.35	0.35	-13.73%	9,136
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	2.54%	800
Jun 3, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	389
May 29, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	2,156
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
May 27, 2026	0.39	0.40	0.39	0.40	0.40	-	45,025
May 21, 2026	0.39	0.40	0.39	0.40	0.40	4.71%	41,536
May 19, 2026	0.38	0.38	0.38	0.38	0.38	6.11%	100
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-0.03%	100
May 13, 2026	0.36	0.36	0.36	0.36	0.36	0.03%	201
May 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	3,100
May 11, 2026	0.35	0.36	0.35	0.35	0.35	-	2,377
May 6, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	15,535
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-8.33%	3,025
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	8,801
Apr 20, 2026	0.35	0.35	0.33	0.35	0.35	-4.17%	19,342
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	85,008
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	4.55%	6,628
Apr 13, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	9,500
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	1.43%	1,001
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	2,900

Data Source: S&P Global Market Intelligence Last updated: Sep 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 29, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.