M3-Brigade Acquisition Vi Corp. (MBVI)
NASDAQ: MBVI · Real-Time Price · USD
10.10
+0.01 (0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
M3-Brigade Acquisition Vi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.09 | 10.11 | 10.08 | 10.10 | 10.10 | 0.10% | 31,417 |
| Apr 27, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | - | 242 |
| Apr 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 25,104 |
| Apr 23, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 0.10% | 97,280 |
| Apr 22, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 4,500 |
| Apr 21, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.20% | 45,780 |
| Apr 17, 2026 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 521 |
| Apr 16, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 9,841 |
| Apr 14, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 8,724 |
| Apr 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 917 |
| Apr 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | - | 74,577 |
| Apr 9, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | - | 62,931 |
| Apr 8, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 4,390 |
| Apr 7, 2026 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 36,695 |
| Apr 6, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | - | 20,429 |
| Apr 2, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 4,466 |
| Apr 1, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 468 |
| Mar 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 109 |
| Mar 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 376 |
| Mar 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 54,404 |
| Mar 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 212 |
| Mar 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 5,104 |
| Mar 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 917 |
| Mar 19, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 217 |
| Mar 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,835 |
| Mar 17, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 2,388 |
| Mar 13, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 111,079 |
| Mar 12, 2026 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 300,682 |
| Mar 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 108 |
| Mar 10, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 667 |
| Mar 9, 2026 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 1,910 |
| Mar 6, 2026 | 10.04 | 10.07 | 10.04 | 10.06 | 10.06 | 0.20% | 9,917 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 3,142 |
| Mar 4, 2026 | 10.07 | 10.08 | 10.04 | 10.04 | 10.04 | -0.30% | 101,090 |
| Mar 3, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | - | 10,032 |
| Mar 2, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.10% | 55,584 |
| Feb 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 557 |
| Feb 26, 2026 | 10.08 | 10.10 | 10.05 | 10.07 | 10.07 | 0.10% | 140,076 |
| Feb 25, 2026 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | -0.10% | 17,165 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 109,256 |
| Feb 23, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 29,429 |
| Feb 20, 2026 | 10.10 | 10.12 | 10.07 | 10.07 | 10.07 | - | 31,690 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 13,334 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.08 | 10.08 | 10.08 | -0.20% | 75,893 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 324 |
| Feb 13, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.20% | 53,946 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 33,001 |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 45,069 |
| Feb 10, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 30,053 |
| Feb 9, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | -0.25% | 33,941 |
| Feb 6, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.05% | 24,140 |
| Feb 5, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -0.59% | 415 |
| Feb 4, 2026 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | 0.39% | 135,110 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | - | 31,899 |
| Feb 2, 2026 | 10.15 | 10.15 | 10.13 | 10.14 | 10.14 | -0.10% | 73,608 |
| Jan 30, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | - | 4,155 |
| Jan 29, 2026 | 10.16 | 10.16 | 10.14 | 10.15 | 10.15 | -0.10% | 67,236 |
| Jan 28, 2026 | 10.16 | 10.16 | 10.13 | 10.16 | 10.16 | - | 589 |
| Jan 27, 2026 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | 0.10% | 6,531 |
| Jan 26, 2026 | 10.14 | 10.16 | 10.13 | 10.15 | 10.15 | -0.10% | 17,156 |
| Jan 23, 2026 | 10.11 | 10.16 | 10.11 | 10.16 | 10.16 | 0.30% | 689,771 |
| Jan 22, 2026 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.60% | 155,532 |
| Jan 16, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.05% | 87,616 |
| Jan 15, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.25% | 239,782 |
| Jan 14, 2026 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | -0.20% | 761,169 |
| Jan 8, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.30% | 255,046 |
| Jan 7, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.40% | 129,797 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.20% | 5,149 |
| Jan 2, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 8,966 |
| Dec 31, 2025 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | -0.10% | 68,337 |
| Dec 30, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 51,413 |
| Dec 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 5,103 |
| Dec 26, 2025 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | -0.04% | 19,889 |
| Dec 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.04% | 304 |
| Dec 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 143 |
| Dec 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 87,402 |
| Dec 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.03% | 432 |
| Dec 17, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.02% | 5,311 |
| Dec 16, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 32,578 |
| Dec 15, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.05% | 5,673 |
| Dec 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 7,659 |
| Dec 11, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 6,021 |
| Dec 10, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 22,908 |
| Dec 9, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 6,078 |
| Dec 8, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.15% | 83,727 |
| Dec 4, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.10% | 63,338 |
| Dec 3, 2025 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | 0.05% | 34,201 |
| Dec 2, 2025 | 10.02 | 10.04 | 10.01 | 10.03 | 10.03 | -0.10% | 29,730 |
| Dec 1, 2025 | 10.03 | 10.06 | 10.00 | 10.04 | 10.04 | -0.10% | 106,230 |
| Nov 28, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 5,922 |
| Nov 26, 2025 | 10.02 | 10.05 | 10.00 | 10.05 | 10.05 | 0.20% | 48,029 |
| Nov 25, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | -0.05% | 51,082 |
| Nov 24, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | -0.05% | 57,511 |
| Nov 21, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.30% | 70,140 |
| Nov 20, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 31,255 |
| Nov 19, 2025 | 10.09 | 10.09 | 10.06 | 10.07 | 10.07 | -0.20% | 17,836 |
| Nov 18, 2025 | 10.09 | 10.10 | 10.06 | 10.09 | 10.09 | 0.40% | 11,656 |
| Nov 17, 2025 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.40% | 303 |
| Nov 14, 2025 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.50% | 20,047 |
| Nov 13, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 112,682 |