M3-Brigade Acquisition V ... (MBAVW)
NASDAQ: MBAVW
· Real-Time Price · USD
1.24
-0.01 (-0.80%)
At close: Sep 25, 2025, 10:16 AM
MBAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.15 | 1.23 | 1.23 | 1.23 | 1.23 | 8.85% | 100,712 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 3.67% | 7,352 |
| Sep 12, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 4,268 |
| Sep 11, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 1,200 |
| Sep 10, 2025 | 1.25 | 1.25 | 1.08 | 1.08 | 1.08 | -3.57% | 2,665 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 0.90% | 2,396 |
| Sep 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | 1,970 |
| Sep 5, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | 1.13 | 2.73% | 8,101 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 14,409 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -7.81% | 5,055 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 545 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 97,312 |
| Aug 28, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | 0.00% | 47,881 |
| Aug 27, 2025 | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -2.88% | 13,523 |