M3-Brigade Acquisition V ... (MBAVW)
NASDAQ: MBAVW
· Real-Time Price · USD
1.26
0.01 (0.80%)
At close: Oct 15, 2025, 3:57 PM
1.26
0.00%
After-hours: Oct 15, 2025, 04:00 PM EDT
MBAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.22 | 1.37 | 1.19 | 1.25 | 1.25 | 3.31% | 124,559 |
| Oct 13, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -13.57% | 29,097 |
| Oct 10, 2025 | 1.21 | 1.40 | 1.20 | 1.40 | 1.40 | 16.67% | 19,905 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 1,103 |
| Oct 8, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.00% | 1,414 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 49,990 |
| Oct 6, 2025 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | -0.84% | 3,758 |
| Oct 3, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.00% | 8,459 |
| Oct 2, 2025 | 1.20 | 1.21 | 1.06 | 1.19 | 1.19 | -2.46% | 58,549 |
| Oct 1, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.00% | 55,172 |
| Sep 30, 2025 | 1.26 | 1.36 | 1.21 | 1.22 | 1.22 | -3.94% | 15,338 |
| Sep 29, 2025 | 1.26 | 1.27 | 1.27 | 1.27 | 1.27 | -13.61% | 226 |
| Sep 26, 2025 | 1.26 | 1.48 | 1.22 | 1.47 | 1.47 | 17.60% | 7,320 |
| Sep 25, 2025 | 1.26 | 1.37 | 1.24 | 1.25 | 1.25 | 0.00% | 5,640 |
| Sep 24, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 9,370 |
| Sep 23, 2025 | 1.26 | 1.26 | 1.23 | 1.22 | 1.22 | -0.81% | 12,062 |
| Sep 22, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 7,788 |
| Sep 19, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 13,906 |
| Sep 18, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | 3.42% | 2,805 |
| Sep 17, 2025 | 1.13 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 44,747 |
Page 1 of 11