Skip to main content
M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.04
-0.02 (-0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
10.04
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

M3-Brigade Acquisition Vi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0410.0610.0410.04--0.20%1,473
Mar 6, 202610.0410.0710.0410.0610.060.20%9,917
Mar 5, 202610.0510.0510.0410.0410.04-3,142
Mar 4, 202610.0710.0810.0410.0410.04-0.30%101,090
Mar 3, 202610.0810.0810.0610.0710.07-10,032
Mar 2, 202610.0710.0710.0610.0710.07-0.10%55,584
Feb 27, 202610.0810.0810.0810.0810.080.10%557
Feb 26, 202610.0810.1010.0510.0710.070.10%140,076
Feb 25, 202610.0710.0710.0510.0610.06-0.10%17,165
Feb 24, 202610.1010.1010.0710.0710.07-0.10%109,256
Feb 23, 202610.0910.0910.0710.0810.080.10%29,429
Feb 20, 202610.1010.1210.0710.0710.07-31,690
Feb 19, 202610.0910.0910.0710.0710.07-0.10%13,334
Feb 18, 202610.1210.1210.0810.0810.08-0.20%75,893
Feb 17, 202610.1010.1010.1010.1010.10-0.10%324
Feb 13, 202610.1010.1110.1010.1110.110.20%53,946
Feb 12, 202610.1010.1010.0910.0910.09-0.10%33,001
Feb 11, 202610.1010.1010.1010.1010.10-45,069
Feb 10, 202610.1010.1110.1010.1010.10-30,053
Feb 9, 202610.1310.1310.1010.1010.10-0.25%33,941
Feb 6, 202610.1110.1310.1110.1310.130.05%24,140
Feb 5, 202610.1610.1610.1210.1210.12-0.59%415
Feb 4, 202610.1310.1810.1310.1810.180.39%135,110
Feb 3, 202610.1510.1510.1310.1410.14-31,899
Feb 2, 202610.1510.1510.1310.1410.14-0.10%73,608
Jan 30, 202610.1510.1510.1410.1510.15-4,155
Jan 29, 202610.1610.1610.1410.1510.15-0.10%67,236
Jan 28, 202610.1610.1610.1310.1610.16-589
Jan 27, 202610.1610.1610.1510.1610.160.10%6,531
Jan 26, 202610.1410.1610.1310.1510.15-0.10%17,156
Jan 23, 202610.1110.1610.1110.1610.160.30%689,771
Jan 22, 202610.0610.1310.0610.1310.130.60%155,532
Jan 16, 202610.0610.0710.0610.0710.070.05%87,616
Jan 15, 202610.0610.0710.0610.0710.070.25%239,782
Jan 14, 202610.0410.0510.0310.0410.04-0.20%761,169
Jan 8, 202610.0310.0610.0310.0610.060.30%255,046
Jan 7, 202610.0110.0310.0110.0310.030.40%129,797
Jan 5, 202610.0010.009.999.999.99-0.20%5,149
Jan 2, 202610.0110.0110.0010.0110.010.10%8,966
Dec 31, 202510.0010.0310.0010.0010.00-0.10%68,337
Dec 30, 202510.0210.0210.0010.0110.01-0.10%51,413
Dec 29, 202510.0210.0210.0210.0210.02-5,103
Dec 26, 202510.0210.0310.0110.0210.02-0.04%19,889
Dec 23, 202510.0210.0210.0210.0210.020.04%304
Dec 22, 202510.0210.0210.0210.0210.02-143
Dec 19, 202510.0310.0310.0210.0210.02-0.05%87,402
Dec 18, 202510.0310.0310.0310.0310.030.03%432
Dec 17, 202510.0310.0310.0210.0210.020.02%5,311
Dec 16, 202510.0210.0310.0210.0210.02-0.05%32,578
Dec 15, 202510.0210.0310.0210.0310.03-0.05%5,673
Dec 12, 202510.0310.0310.0310.0310.030.10%7,659
Dec 11, 202510.0310.0310.0210.0210.02-6,021
Dec 10, 202510.0410.0410.0210.0210.02-0.10%22,908
Dec 9, 202510.0310.0410.0310.0310.03-6,078
Dec 8, 202510.0510.0510.0310.0310.03-0.15%83,727
Dec 4, 202510.0410.0510.0310.0510.050.10%63,338
Dec 3, 202510.0210.0510.0210.0410.040.05%34,201
Dec 2, 202510.0210.0410.0110.0310.03-0.10%29,730
Dec 1, 202510.0310.0610.0010.0410.04-0.10%106,230
Nov 28, 202510.0010.0510.0010.0510.05-5,922
Nov 26, 202510.0210.0510.0010.0510.050.20%48,029
Nov 25, 202510.0210.0410.0210.0310.03-0.05%51,082
Nov 24, 202510.0410.0410.0310.0410.04-0.05%57,511
Nov 21, 202510.0610.0610.0410.0410.04-0.30%70,140
Nov 20, 202510.0710.0810.0710.0710.07-31,255
Nov 19, 202510.0910.0910.0610.0710.07-0.20%17,836
Nov 18, 202510.0910.1010.0610.0910.090.40%11,656
Nov 17, 202510.0810.0810.0510.0510.05-0.40%303
Nov 14, 202510.0410.0910.0410.0910.090.50%20,047
Nov 13, 202510.0610.0610.0410.0410.04-0.20%112,682
Nov 12, 202510.0610.0610.0610.0610.06-0.30%339
Nov 11, 202510.0910.0910.0910.0910.090.10%25,111
Nov 10, 202510.0810.0810.0710.0810.08-0.10%60,277
Nov 7, 202510.1010.1010.0610.0910.09-0.10%33,573
Nov 6, 202510.1010.1010.1010.1010.100.30%10,661
Nov 5, 202510.0710.0710.0710.0710.07-510
Nov 4, 202510.0610.0910.0610.0710.07-85,132
Nov 3, 202510.0710.0710.0710.0710.07-8,582
Oct 31, 202510.0910.0910.0710.0710.07-0.30%408,374
Oct 30, 202510.0910.1010.0910.1010.10-0.20%8,046
Oct 29, 202510.1210.1310.1110.1210.12-1,233
Oct 28, 202510.1310.1310.1010.1210.12-0.20%149,481
Oct 24, 202510.1410.1410.1410.1410.14-1,428
Oct 23, 202510.1110.1410.1010.1410.14-146,503
Oct 22, 202510.0510.1710.0410.1410.140.90%267,629
Oct 21, 202510.0110.0610.0110.0510.050.10%66,730
Oct 20, 202510.0910.0910.0010.0410.04-0.50%71,178