M3-Brigade Acquisition V ... (MBAV)
NASDAQ: MBAV
· Real-Time Price · USD
10.53
-0.01 (-0.09%)
At close: Aug 15, 2025, 3:59 PM
10.52
-0.09%
After-hours: Aug 15, 2025, 04:10 PM EDT
MBAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.56 | 10.57 | 10.52 | 10.54 | 10.54 | -0.47% | 60,810 |
| Aug 13, 2025 | 10.52 | 10.61 | 10.52 | 10.59 | 10.59 | 0.47% | 211,196 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.54 | -0.19% | 61,400 |
| Aug 11, 2025 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 0.28% | 126,515 |
| Aug 8, 2025 | 10.48 | 10.55 | 10.48 | 10.53 | 10.53 | 0.00% | 206,800 |
| Aug 7, 2025 | 10.52 | 10.54 | 10.50 | 10.53 | 10.53 | -0.19% | 181,932 |
| Aug 6, 2025 | 10.53 | 10.57 | 10.53 | 10.55 | 10.55 | -0.28% | 118,500 |
| Aug 5, 2025 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 0.19% | 72,000 |
| Aug 4, 2025 | 10.59 | 10.61 | 10.52 | 10.56 | 10.56 | -0.19% | 128,438 |
| Aug 1, 2025 | 10.59 | 10.62 | 10.56 | 10.58 | 10.58 | -0.19% | 117,412 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.58 | 10.60 | 10.60 | 0.00% | 95,656 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.57 | 10.60 | 10.60 | -0.09% | 117,601 |
| Jul 29, 2025 | 10.60 | 10.66 | 10.57 | 10.61 | 10.61 | -0.19% | 222,600 |
| Jul 28, 2025 | 10.68 | 10.68 | 10.61 | 10.63 | 10.63 | 0.09% | 359,631 |
| Jul 25, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | -0.47% | 124,485 |
| Jul 24, 2025 | 10.63 | 10.73 | 10.63 | 10.67 | 10.67 | 0.28% | 42,700 |
| Jul 23, 2025 | 10.69 | 10.74 | 10.62 | 10.64 | 10.64 | -0.19% | 223,916 |
| Jul 22, 2025 | 10.68 | 10.76 | 10.59 | 10.66 | 10.66 | -0.47% | 1,056,900 |
| Jul 21, 2025 | 10.79 | 10.87 | 10.63 | 10.71 | 10.71 | -0.93% | 947,488 |
| Jul 18, 2025 | 10.92 | 10.92 | 10.77 | 10.81 | 10.81 | -0.83% | 244,138 |