M3-Brigade Acquisition V ... (MBAV)
NASDAQ: MBAV
· Real-Time Price · USD
10.53
0.01 (0.10%)
At close: Sep 09, 2025, 3:59 PM
10.51
-0.19%
Pre-market: Sep 10, 2025, 09:21 AM EDT
MBAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.52 | 10.55 | 10.51 | 10.53 | 10.53 | 0.10% | 390,631 |
| Sep 8, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 59,837 |
| Sep 5, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | 0.00% | 85,200 |
| Sep 4, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | 0.19% | 53,121 |
| Sep 3, 2025 | 10.51 | 10.54 | 10.51 | 10.51 | 10.51 | -0.38% | 32,100 |
| Sep 2, 2025 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | -0.09% | 244,803 |
| Aug 29, 2025 | 10.56 | 10.56 | 10.50 | 10.56 | 10.56 | 0.09% | 176,518 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | 0.00% | 62,400 |
| Aug 27, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | -0.09% | 56,200 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.09% | 13,946 |
| Aug 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 0.00% | 43,700 |
| Aug 22, 2025 | 10.57 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 202,929 |
| Aug 21, 2025 | 10.55 | 10.58 | 10.53 | 10.58 | 10.58 | 0.00% | 66,540 |
| Aug 20, 2025 | 10.51 | 10.62 | 10.51 | 10.58 | 10.58 | 0.28% | 386,611 |
| Aug 19, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.55 | -0.09% | 525,058 |
| Aug 18, 2025 | 10.57 | 10.57 | 10.54 | 10.56 | 10.56 | 0.28% | 335,845 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | -0.09% | 96,600 |
| Aug 14, 2025 | 10.51 | 10.57 | 10.51 | 10.54 | 10.54 | -0.47% | 61,508 |
| 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 |