M3-Brigade Acquisition V ... (MBAVW)
NASDAQ: MBAVW
· Real-Time Price · USD
1.02
-0.16 (-13.56%)
At close: Sep 04, 2025, 3:38 PM
1.10
7.38%
After-hours: Sep 04, 2025, 04:00 PM EDT
MBAVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 3,043 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 12,502 |
| Aug 22, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 2,543 |
| Aug 21, 2025 | 1.38 | 1.48 | 1.36 | 1.46 | 1.46 | 8.15% | 1,526 |
| Aug 20, 2025 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | 0.00% | 5,769 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.27 | 1.35 | 1.35 | -4.26% | 8,331 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 2.92% | 1,733 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.36 | 1.37 | 1.37 | -6.80% | 9,987 |
| 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 |