M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.63
+0.02 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.61 | 10.65 | 10.60 | 10.63 | 10.63 | 0.19% | 369,599 |
| Dec 4, 2025 | 10.60 | 10.62 | 10.57 | 10.61 | 10.61 | 0.38% | 69,965 |
| Dec 3, 2025 | 10.57 | 10.58 | 10.56 | 10.57 | 10.57 | -0.19% | 102,698 |
| Dec 2, 2025 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | - | 7,733 |
| Dec 1, 2025 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | - | 110,801 |
| Nov 28, 2025 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | -0.06% | 10,153 |
| Nov 26, 2025 | 10.62 | 10.62 | 10.59 | 10.60 | 10.60 | 0.01% | 19,744 |
| Nov 25, 2025 | 10.59 | 10.61 | 10.59 | 10.60 | 10.60 | 0.05% | 59,295 |
| Nov 24, 2025 | 10.60 | 10.61 | 10.57 | 10.59 | 10.59 | -0.28% | 22,416 |
| Nov 21, 2025 | 10.60 | 10.62 | 10.59 | 10.62 | 10.62 | 0.09% | 4,026,392 |
| Nov 20, 2025 | 10.58 | 10.61 | 10.58 | 10.61 | 10.61 | 0.28% | 542,378 |
| Nov 19, 2025 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | - | 370,632 |
| Nov 18, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.09% | 69,713 |
| Nov 17, 2025 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.05% | 105,896 |
| Nov 14, 2025 | 10.53 | 10.57 | 10.53 | 10.57 | 10.57 | 0.05% | 175,650 |
| Nov 13, 2025 | 10.55 | 10.57 | 10.55 | 10.56 | 10.56 | 0.09% | 78,304 |
| Nov 12, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -0.09% | 115,290 |
| Nov 11, 2025 | 10.55 | 10.56 | 10.54 | 10.56 | 10.56 | 0.38% | 141,869 |
| Nov 10, 2025 | 10.55 | 10.56 | 10.52 | 10.52 | 10.52 | -0.28% | 385,838 |
| Nov 7, 2025 | 10.54 | 10.56 | 10.54 | 10.55 | 10.55 | - | 10,005 |
| Nov 6, 2025 | 10.56 | 10.57 | 10.55 | 10.55 | 10.55 | 0.09% | 880,322 |
| Nov 5, 2025 | 10.56 | 10.56 | 10.54 | 10.54 | 10.54 | - | 464,944 |
| Nov 4, 2025 | 10.55 | 10.58 | 10.54 | 10.54 | 10.54 | -0.19% | 1,912,919 |
| Nov 3, 2025 | 10.55 | 10.57 | 10.54 | 10.56 | 10.56 | -0.05% | 32,466 |
| Oct 31, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 0.05% | 21,006 |
| Oct 30, 2025 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 103,779 |
| Oct 29, 2025 | 10.59 | 10.59 | 10.56 | 10.56 | 10.56 | -0.19% | 399,487 |
| Oct 28, 2025 | 10.55 | 10.59 | 10.55 | 10.58 | 10.58 | 0.14% | 910,975 |
| Oct 27, 2025 | 10.58 | 10.59 | 10.55 | 10.57 | 10.57 | - | 742,655 |
| Oct 24, 2025 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | - | 359,635 |
| Oct 23, 2025 | 10.56 | 10.58 | 10.55 | 10.57 | 10.57 | 0.05% | 143,071 |
| Oct 22, 2025 | 10.58 | 10.59 | 10.55 | 10.56 | 10.56 | -0.28% | 725,799 |
| Oct 21, 2025 | 10.60 | 10.62 | 10.59 | 10.59 | 10.59 | -0.38% | 28,372 |
| Oct 20, 2025 | 10.60 | 10.63 | 10.58 | 10.63 | 10.63 | 0.09% | 55,843 |
| Oct 17, 2025 | 10.60 | 10.62 | 10.58 | 10.62 | 10.62 | 0.09% | 97,167 |
| Oct 16, 2025 | 10.60 | 10.61 | 10.56 | 10.61 | 10.61 | 0.19% | 140,228 |
| Oct 15, 2025 | 10.60 | 10.65 | 10.55 | 10.59 | 10.59 | 0.28% | 129,470 |
| Oct 14, 2025 | 10.56 | 10.60 | 10.55 | 10.56 | 10.56 | -0.56% | 154,684 |
| Oct 13, 2025 | 10.57 | 10.63 | 10.55 | 10.62 | 10.62 | 0.47% | 169,648 |
| Oct 10, 2025 | 10.55 | 10.58 | 10.55 | 10.57 | 10.57 | - | 111,801 |
| Oct 9, 2025 | 10.58 | 10.59 | 10.55 | 10.57 | 10.57 | -0.19% | 95,421 |
| Oct 8, 2025 | 10.55 | 10.60 | 10.49 | 10.59 | 10.59 | 0.47% | 372,131 |
| Oct 7, 2025 | 10.51 | 10.58 | 10.51 | 10.54 | 10.54 | 0.29% | 181,562 |
| Oct 6, 2025 | 10.57 | 10.59 | 10.51 | 10.51 | 10.51 | -0.47% | 66,640 |
| Oct 3, 2025 | 10.55 | 10.58 | 10.52 | 10.56 | 10.56 | 0.09% | 735,321 |
| Oct 2, 2025 | 10.62 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 223,771 |
| Oct 1, 2025 | 10.55 | 10.60 | 10.54 | 10.58 | 10.58 | 0.28% | 153,088 |
| Sep 30, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.19% | 361,474 |
| Sep 29, 2025 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 0.09% | 4,706 |
| Sep 26, 2025 | 10.58 | 10.58 | 10.52 | 10.56 | 10.56 | -0.09% | 68,296 |
| Sep 25, 2025 | 10.59 | 10.59 | 10.52 | 10.57 | 10.57 | 0.19% | 273,189 |
| Sep 24, 2025 | 10.54 | 10.60 | 10.50 | 10.55 | 10.55 | 0.19% | 174,169 |
| Sep 23, 2025 | 10.53 | 10.57 | 10.52 | 10.53 | 10.53 | -0.28% | 7,983 |
| Sep 22, 2025 | 10.56 | 10.58 | 10.53 | 10.56 | 10.56 | 0.28% | 30,296 |
| Sep 19, 2025 | 10.52 | 10.58 | 10.52 | 10.53 | 10.53 | -0.24% | 205,686 |
| Sep 18, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | 0.05% | 26,965 |
| Sep 17, 2025 | 10.55 | 10.56 | 10.53 | 10.55 | 10.55 | - | 272,961 |
| Sep 16, 2025 | 10.55 | 10.57 | 10.55 | 10.55 | 10.55 | - | 38,014 |
| Sep 15, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 159,852 |
| Sep 12, 2025 | 10.51 | 10.55 | 10.51 | 10.54 | 10.54 | 0.19% | 172,631 |
| Sep 11, 2025 | 10.53 | 10.55 | 10.52 | 10.52 | 10.52 | - | 13,471 |
| Sep 10, 2025 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | -0.09% | 56,930 |
| Sep 9, 2025 | 10.52 | 10.55 | 10.51 | 10.53 | 10.53 | 0.10% | 390,543 |
| Sep 8, 2025 | 10.51 | 10.55 | 10.51 | 10.52 | 10.52 | -0.09% | 59,837 |
| Sep 5, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | 0.05% | 85,196 |
| Sep 4, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | 0.14% | 53,121 |
| Sep 3, 2025 | 10.51 | 10.54 | 10.51 | 10.51 | 10.51 | -0.33% | 32,066 |
| Sep 2, 2025 | 10.54 | 10.55 | 10.53 | 10.55 | 10.55 | -0.14% | 244,803 |
| Aug 29, 2025 | 10.56 | 10.56 | 10.50 | 10.56 | 10.56 | 0.09% | 176,518 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | - | 62,385 |
| Aug 27, 2025 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | -0.05% | 56,181 |
| Aug 26, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 0.05% | 13,946 |
| Aug 25, 2025 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | - | 43,683 |
| Aug 22, 2025 | 10.57 | 10.62 | 10.55 | 10.55 | 10.55 | -0.28% | 202,929 |
| Aug 21, 2025 | 10.55 | 10.58 | 10.53 | 10.58 | 10.58 | - | 66,540 |
| Aug 20, 2025 | 10.51 | 10.62 | 10.51 | 10.58 | 10.58 | 0.28% | 386,611 |
| Aug 19, 2025 | 10.51 | 10.60 | 10.51 | 10.55 | 10.55 | -0.05% | 525,058 |
| Aug 18, 2025 | 10.57 | 10.57 | 10.54 | 10.56 | 10.56 | 0.29% | 335,845 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | -0.14% | 96,551 |
| Aug 14, 2025 | 10.51 | 10.57 | 10.51 | 10.54 | 10.54 | -0.47% | 61,508 |
| Aug 13, 2025 | 10.52 | 10.61 | 10.52 | 10.59 | 10.59 | 0.47% | 211,196 |
| Aug 12, 2025 | 10.56 | 10.57 | 10.50 | 10.54 | 10.54 | -0.19% | 61,352 |
| Aug 11, 2025 | 10.53 | 10.56 | 10.52 | 10.56 | 10.56 | 0.28% | 126,515 |
| Aug 8, 2025 | 10.48 | 10.55 | 10.48 | 10.53 | 10.53 | - | 206,782 |
| Aug 7, 2025 | 10.52 | 10.54 | 10.50 | 10.53 | 10.53 | -0.19% | 181,932 |
| Aug 6, 2025 | 10.53 | 10.57 | 10.53 | 10.55 | 10.55 | -0.28% | 118,498 |
| Aug 5, 2025 | 10.53 | 10.58 | 10.53 | 10.58 | 10.58 | 0.19% | 71,961 |
| Aug 4, 2025 | 10.59 | 10.61 | 10.52 | 10.56 | 10.56 | -0.19% | 127,082 |
| Aug 1, 2025 | 10.59 | 10.62 | 10.56 | 10.58 | 10.58 | -0.19% | 117,412 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.58 | 10.60 | 10.60 | - | 94,460 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.57 | 10.60 | 10.60 | -0.09% | 117,601 |
| Jul 29, 2025 | 10.60 | 10.66 | 10.57 | 10.61 | 10.61 | -0.19% | 222,571 |
| Jul 28, 2025 | 10.68 | 10.68 | 10.61 | 10.63 | 10.63 | 0.09% | 359,631 |
| Jul 25, 2025 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | -0.47% | 124,485 |
| Jul 24, 2025 | 10.63 | 10.73 | 10.63 | 10.67 | 10.67 | 0.28% | 42,651 |
| Jul 23, 2025 | 10.69 | 10.74 | 10.62 | 10.64 | 10.64 | -0.19% | 223,916 |
| Jul 22, 2025 | 10.68 | 10.76 | 10.59 | 10.66 | 10.66 | -0.47% | 1,056,867 |
| Jul 21, 2025 | 10.79 | 10.87 | 10.63 | 10.71 | 10.71 | -0.93% | 947,488 |
| Jul 18, 2025 | 10.92 | 10.92 | 10.77 | 10.81 | 10.81 | -0.83% | 244,138 |
| Jul 17, 2025 | 11.04 | 11.05 | 10.90 | 10.90 | 10.90 | -1.27% | 742,284 |