M3-Brigade Acquisition V Corp. (MBAV)
NASDAQ: MBAV · Real-Time Price · USD
10.72
+0.02 (0.19%)
Mar 9, 2026, 4:00 PM EDT - Market closed
M3-Brigade Acquisition V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.73 | 10.75 | 10.69 | 10.74 | - | 0.37% | 87,240 |
| Mar 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 51,991 |
| Mar 5, 2026 | 10.70 | 10.71 | 10.70 | 10.70 | 10.70 | - | 5,063 |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 955 |
| Mar 3, 2026 | 10.68 | 10.73 | 10.68 | 10.70 | 10.70 | - | 66,640 |
| Mar 2, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 0.19% | 901 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.68 | 10.68 | 10.68 | -0.28% | 44,440 |
| Feb 26, 2026 | 10.71 | 10.72 | 10.70 | 10.71 | 10.71 | -0.09% | 103,539 |
| Feb 25, 2026 | 10.69 | 10.72 | 10.69 | 10.72 | 10.72 | 0.28% | 35,033 |
| Feb 24, 2026 | 10.69 | 10.70 | 10.67 | 10.69 | 10.69 | 0.19% | 401,856 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% | 252 |
| Feb 20, 2026 | 10.68 | 10.68 | 10.65 | 10.66 | 10.66 | -0.09% | 78,811 |
| Feb 19, 2026 | 10.70 | 10.70 | 10.65 | 10.67 | 10.67 | -0.05% | 1,706 |
| Feb 18, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 0.05% | 2,596 |
| Feb 17, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% | 1,710 |
| Feb 13, 2026 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.56% | 161,394 |
| Feb 12, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | 6,582 |
| Feb 10, 2026 | 10.65 | 10.67 | 10.65 | 10.67 | 10.67 | -0.19% | 6,214 |
| Feb 9, 2026 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | -0.19% | 1,655 |
| Feb 6, 2026 | 10.66 | 10.71 | 10.64 | 10.71 | 10.71 | 0.47% | 5,257 |
| Feb 5, 2026 | 10.66 | 10.66 | 10.63 | 10.66 | 10.66 | - | 35,310 |
| Feb 4, 2026 | 10.65 | 10.66 | 10.62 | 10.66 | 10.66 | -0.09% | 15,324 |
| Feb 3, 2026 | 10.62 | 10.68 | 10.62 | 10.67 | 10.67 | -0.09% | 10,978 |
| Feb 2, 2026 | 10.68 | 10.69 | 10.64 | 10.68 | 10.68 | 0.28% | 31,066 |
| Jan 30, 2026 | 10.67 | 10.67 | 10.63 | 10.65 | 10.65 | -0.65% | 11,124 |
| Jan 29, 2026 | 10.73 | 10.75 | 10.67 | 10.72 | 10.72 | 0.47% | 5,560 |
| Jan 28, 2026 | 10.74 | 10.74 | 10.63 | 10.67 | 10.67 | - | 131,115 |
| Jan 27, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | - | 2,278 |
| Jan 26, 2026 | 10.66 | 10.67 | 10.63 | 10.67 | 10.67 | 0.47% | 33,501 |
| Jan 23, 2026 | 10.64 | 10.68 | 10.62 | 10.62 | 10.62 | - | 253,881 |
| Jan 22, 2026 | 10.65 | 10.68 | 10.62 | 10.62 | 10.62 | -0.28% | 15,325 |
| Jan 21, 2026 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 0.19% | 277,032 |
| Jan 20, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | - | 4,139 |
| Jan 16, 2026 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | - | 1,805 |
| Jan 15, 2026 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | 0.09% | 3,337 |
| Jan 14, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.19% | 36,092 |
| Jan 13, 2026 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | - | 161,403 |
| Jan 12, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -0.09% | 22,097 |
| Jan 9, 2026 | 10.64 | 10.68 | 10.63 | 10.65 | 10.65 | - | 139,323 |
| Jan 8, 2026 | 10.66 | 10.67 | 10.65 | 10.65 | 10.65 | -0.09% | 9,838 |
| Jan 7, 2026 | 10.67 | 10.69 | 10.65 | 10.66 | 10.66 | - | 48,382 |
| Jan 6, 2026 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | -0.19% | 355,069 |
| Jan 5, 2026 | 10.64 | 10.68 | 10.63 | 10.68 | 10.68 | 0.47% | 3,021,018 |
| Jan 2, 2026 | 10.63 | 10.65 | 10.63 | 10.63 | 10.63 | - | 25,342 |
| Dec 31, 2025 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | -0.28% | 341,845 |
| Dec 30, 2025 | 10.67 | 10.71 | 10.66 | 10.66 | 10.66 | - | 15,639 |
| Dec 29, 2025 | 10.70 | 10.70 | 10.65 | 10.66 | 10.66 | -0.19% | 110,080 |
| Dec 26, 2025 | 10.71 | 10.72 | 10.68 | 10.68 | 10.68 | -0.09% | 7,919 |
| Dec 24, 2025 | 10.69 | 10.72 | 10.68 | 10.69 | 10.69 | - | 24,476 |
| Dec 23, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | - | 12,041 |
| Dec 22, 2025 | 10.76 | 10.77 | 10.67 | 10.69 | 10.69 | -2.02% | 88,225 |
| Dec 19, 2025 | 10.77 | 11.96 | 10.75 | 10.91 | 10.91 | 1.30% | 503,505 |
| Dec 18, 2025 | 10.79 | 10.80 | 10.73 | 10.77 | 10.77 | 0.09% | 29,941 |
| Dec 17, 2025 | 10.76 | 10.76 | 10.70 | 10.76 | 10.76 | -0.37% | 3,208,407 |
| Dec 16, 2025 | 10.82 | 10.82 | 10.74 | 10.80 | 10.80 | -0.05% | 1,096,203 |
| Dec 15, 2025 | 10.77 | 10.85 | 10.77 | 10.81 | 10.81 | 0.32% | 1,207,253 |
| Dec 12, 2025 | 10.80 | 10.85 | 10.70 | 10.77 | 10.77 | -1.10% | 2,430,443 |
| Dec 11, 2025 | 10.68 | 10.89 | 10.68 | 10.89 | 10.89 | 1.97% | 894,657 |
| Dec 10, 2025 | 10.65 | 10.69 | 10.64 | 10.68 | 10.68 | 0.38% | 3,778,517 |
| Dec 9, 2025 | 10.69 | 10.69 | 10.63 | 10.64 | 10.64 | - | 217,733 |
| Dec 8, 2025 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 1,394,987 |
| 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 |