M3-Brigade Acquisition V ... (MBAVW)
NASDAQ: MBAVW
· Real-Time Price · USD
1.37
-0.10 (-6.80%)
At close: Aug 15, 2025, 3:52 PM
1.37
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
MBAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 11,895 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | 2.05% | 1,724 |
| Aug 12, 2025 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 12,439 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.50 | 1.50 | 1.50 | -5.06% | 326,421 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 0.00% | 23,924 |
| Aug 7, 2025 | 1.65 | 1.69 | 1.57 | 1.58 | 1.58 | 0.00% | 30,501 |
| Aug 6, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -5.39% | 3,543 |
| Aug 5, 2025 | 1.58 | 1.70 | 1.58 | 1.67 | 1.67 | 5.70% | 14,063 |
| Aug 4, 2025 | 1.55 | 1.66 | 1.55 | 1.58 | 1.58 | -2.47% | 5,406 |
| Aug 1, 2025 | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | 1.25% | 28,467 |
| Jul 31, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 1,664 |
| Jul 30, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | 1.94% | 32,704 |
| Jul 29, 2025 | 1.56 | 1.62 | 1.55 | 1.55 | 1.55 | -8.82% | 10,381 |
| Jul 28, 2025 | 1.76 | 1.76 | 1.65 | 1.70 | 1.70 | 0.00% | 15,600 |
| Jul 25, 2025 | 1.83 | 1.83 | 1.62 | 1.70 | 1.70 | 0.00% | 20,307 |
| Jul 24, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | 0.00% | 9,456 |
| Jul 23, 2025 | 1.77 | 1.77 | 1.65 | 1.70 | 1.70 | -2.86% | 41,434 |
| Jul 22, 2025 | 1.71 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 17,108 |
| Jul 21, 2025 | 1.85 | 1.87 | 1.70 | 1.70 | 1.70 | -8.11% | 20,487 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 38,100 |