M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.37
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | - | 691 |
| May 9, 2025 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 0.05% | 7,292 |
| May 8, 2025 | 10.35 | 10.37 | 10.34 | 10.37 | 10.37 | - | 35,032 |
| May 7, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 156 |
| May 6, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 125 |
| May 5, 2025 | 10.54 | 10.54 | 10.37 | 10.37 | 10.37 | 0.14% | 2,132 |
| May 2, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 0.29% | 2,393 |
| May 1, 2025 | 10.34 | 10.35 | 10.32 | 10.32 | 10.32 | -0.10% | 104,353 |
| Apr 30, 2025 | 10.31 | 10.35 | 10.29 | 10.33 | 10.33 | -0.10% | 1,137,502 |
| Apr 29, 2025 | 10.50 | 10.91 | 10.31 | 10.34 | 10.34 | 0.29% | 154,904 |
| Apr 28, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | 0.39% | 669,503 |
| Apr 25, 2025 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | -0.29% | 22,323 |
| Apr 24, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 0.68% | 171,143 |
| Apr 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 23 |
| Apr 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,948 |
| Apr 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Apr 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 187,500 |
| Apr 14, 2025 | 10.23 | 10.23 | 10.22 | 10.23 | 10.23 | - | 12,080 |
| Apr 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2 |
| Apr 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 2,511 |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 881 |
| Apr 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Apr 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% | 1,747 |
| Apr 3, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | -0.29% | 7,252 |
| Apr 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% | 220 |
| Apr 1, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | -0.59% | 5,597 |
| Mar 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 54 |
| Mar 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 52 |
| Mar 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Mar 26, 2025 | 10.26 | 10.26 | 10.23 | 10.25 | 10.25 | 0.29% | 30,198 |
| Mar 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Mar 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 10,314 |
| Mar 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 27 |
| Mar 20, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | - | 20,270 |
| Mar 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% | 15,604 |
| Mar 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 936 |
| Mar 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 2 |
| Mar 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 62,900 |
| Mar 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | 17,692 |
| Mar 12, 2025 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | 0.10% | 46,426 |
| Mar 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 70 |
| Mar 10, 2025 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | -0.10% | 3,884 |
| Mar 7, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | - | 10,323 |
| Mar 6, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 4,455 |
| Mar 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 5,215 |
| Mar 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 37,090 |
| Mar 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | 3,219 |