M3-Brigade Acquisition V ... (MBAV)
10.25
0.00 (0.00%)
At close: Mar 26, 2025, 3:50 PM
10.25
0.00%
After-hours: Mar 26, 2025, 04:00 PM EDT
MBAV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.26 | 10.26 | 10.23 | 10.25 | 0.03 | 0.29% | 30,198 |
| Mar 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 0.02 | 0.20% | 10,314 |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 0.00 | 0.00% | 20,300 |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | -0.01 | -0.10% | 15,604 |
| Mar 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 0.02 | 0.20% | 936 |
| Mar 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | -0.01 | -0.10% | 62,900 |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 0.02 | 0.20% | 17,700 |
| Mar 12, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 0.01 | 0.10% | 46,426 |
| Mar 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | -0.01 | -0.10% | 5,340 |
| Mar 7, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 0.00 | 0.00% | 10,323 |
| Mar 6, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 0.01 | 0.10% | 4,979 |
| Mar 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 0.01 | 0.10% | 9,800 |
| Mar 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00 | 0.00% | 37,100 |
| Mar 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 0.02 | 0.20% | 5,021 |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | -0.01 | -0.10% | 3,603 |
| Feb 25, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.01 | 0.10% | 500 |
| Feb 21, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | -0.01 | -0.10% | 900 |
| Feb 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | -0.01 | -0.10% | 4,100 |
| Feb 18, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 10.22 | 10.22 | 10.16 | 10.16 | 0.01 | 0.10% | 328 |
| Feb 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 0.01 | 0.10% | 91,202 |
| Feb 10, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 0.00 | 0.00% | 64,118 |
| Feb 7, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 10.10 | 10.14 | 10.10 | 10.14 | 0.04 | 0.40% | 47,900 |
| Feb 4, 2025 | 10.13 | 10.13 | 10.10 | 10.10 | 0.00 | 0.00% | 1,800 |
| Feb 3, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 800 |
| Jan 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 600 |
| Jan 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.12 | 10.12 | 10.09 | 10.10 | 0.01 | 0.10% | 50,650 |
| Jan 27, 2025 | 10.13 | 10.14 | 10.09 | 10.09 | -0.01 | -0.10% | 1,002 |
| Jan 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 0.01 | 0.10% | 3,100 |
| Jan 22, 2025 | 10.09 | 10.09 | 10.08 | 10.09 | 0.00 | 0.00% | 2,700 |
| Jan 21, 2025 | 10.09 | 10.13 | 10.09 | 10.09 | 0.01 | 0.10% | 6,100 |
| Jan 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00 | 0.00% | 3,945 |
| Jan 15, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 0.00 | 0.00% | 18,500 |
| Jan 14, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 0.01 | 0.10% | 7,700 |