M3-Brigade Acquisition II... (MBSC)
NYSE: MBSC
· Real-Time Price · USD
9.37
-0.31 (-3.20%)
At close: Sep 20, 2023, 9:59 PM
MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2023 | 9.63 | 11.45 | 9.33 | 9.37 | 9.37 | -3.20% | 300,118 |
| Sep 19, 2023 | 10.04 | 11.38 | 9.63 | 9.68 | 9.68 | -3.87% | 92,869 |
| Sep 18, 2023 | 10.36 | 10.36 | 9.83 | 10.07 | 10.07 | -3.64% | 66,591 |
| Sep 15, 2023 | 10.80 | 11.28 | 9.94 | 10.45 | 10.45 | -3.15% | 237,405 |
| Sep 14, 2023 | 9.69 | 11.40 | 9.36 | 10.79 | 10.79 | 10.10% | 184,081 |
| Sep 13, 2023 | 10.33 | 11.20 | 9.60 | 9.80 | 9.80 | -6.22% | 155,403 |
| Sep 12, 2023 | 10.06 | 12.49 | 10.06 | 10.45 | 10.45 | 2.85% | 211,141 |
| Sep 11, 2023 | 10.55 | 12.00 | 10.16 | 10.16 | 10.16 | -5.84% | 218,731 |
| Sep 8, 2023 | 10.46 | 11.10 | 10.20 | 10.79 | 10.79 | 4.35% | 116,834 |
| Sep 7, 2023 | 10.05 | 10.60 | 9.98 | 10.34 | 10.34 | 3.40% | 136,440 |
| Sep 6, 2023 | 10.19 | 10.33 | 9.71 | 10.00 | 10.00 | -3.47% | 201,599 |
| Sep 5, 2023 | 10.40 | 10.40 | 10.32 | 10.36 | 10.36 | -0.19% | 66,532 |
| Sep 1, 2023 | 10.33 | 10.38 | 10.33 | 10.38 | 10.38 | 1.67% | 99,840 |
| Aug 31, 2023 | 10.43 | 10.43 | 10.21 | 10.21 | 10.21 | -2.11% | 212,356 |
| Aug 30, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.29% | 2,570 |
| Aug 29, 2023 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 0.10% | 41,078 |
| Aug 28, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | 859 |
| Aug 25, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | 0 |
| Aug 24, 2023 | 10.39 | 10.40 | 10.38 | 10.39 | 10.39 | -0.10% | 1,270,018 |
| Aug 23, 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | -0.19% | 324,642 |