M3-Brigade Acquisition V ... (MBAV)
NASDAQ: MBAV
· Real-Time Price · USD
10.57
0.02 (0.19%)
At close: Oct 03, 2025, 3:59 PM
10.51
-0.55%
After-hours: Oct 03, 2025, 07:37 PM EDT
MBAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.55 | 10.58 | 10.52 | 10.56 | 10.56 | 0.09% | 734,987 |
| Oct 2, 2025 | 10.62 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 223,800 |
| Oct 1, 2025 | 10.55 | 10.60 | 10.54 | 10.58 | 10.58 | 0.28% | 153,100 |
| Sep 30, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 361,500 |
| Sep 29, 2025 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 4,700 |
| Sep 26, 2025 | 10.58 | 10.58 | 10.52 | 10.56 | 10.56 | -0.09% | 68,300 |
| Sep 25, 2025 | 10.59 | 10.59 | 10.52 | 10.57 | 10.57 | 0.19% | 273,000 |
| Sep 24, 2025 | 10.54 | 10.60 | 10.50 | 10.55 | 10.55 | 0.19% | 174,100 |
| Sep 23, 2025 | 10.53 | 10.57 | 10.52 | 10.53 | 10.53 | -0.28% | 8,000 |
| Sep 22, 2025 | 10.56 | 10.58 | 10.53 | 10.56 | 10.56 | 0.28% | 30,300 |
| Sep 19, 2025 | 10.52 | 10.57 | 10.52 | 10.53 | 10.53 | -0.28% | 205,700 |
| Sep 18, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 27,000 |
| Sep 17, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | 0.00% | 273,018 |
| Sep 16, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | 0.00% | 38,000 |
| Sep 15, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 159,900 |
| Sep 12, 2025 | 10.51 | 10.55 | 10.51 | 10.54 | 10.54 | 0.19% | 172,624 |
| Sep 11, 2025 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | 0.00% | 13,500 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.09% | 56,930 |
| Sep 9, 2025 | 10.52 | 10.55 | 10.51 | 10.53 | 10.53 | 0.10% | 390,543 |
| Sep 8, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 59,837 |
Page 1 of 13