Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

M3-Brigade Acquisition V Corp. (MBAVU)

Compare
10.35
0.00
(0.00%)
As of April 1 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202510.3510.3510.3510.3510.35-
Apr 9, 202510.3510.3510.3510.3510.35-
Apr 8, 202510.3510.3510.3510.3510.35-
Apr 7, 202510.3510.3510.3510.3510.35-
Apr 4, 202510.3510.3510.3510.3510.35-
Apr 3, 202510.3510.3510.3510.3510.35-
Apr 2, 202510.3510.3510.3510.3510.35-
Apr 1, 202510.3510.3510.3510.3510.35-
Mar 31, 202510.3510.3510.3510.3510.35-
Mar 28, 202510.3510.3510.3510.3510.35-
Mar 27, 202510.3510.3510.3510.3510.35-
Mar 26, 202510.3510.3510.3510.3510.35-
Mar 25, 202510.3510.3510.3510.3510.35-
Mar 24, 202510.3510.3510.3510.3510.35-
Mar 21, 202510.3510.3510.3510.3510.35-
Mar 20, 202510.3510.3510.3510.3510.35-
Mar 19, 202510.3510.3510.3510.3510.351,200
Mar 18, 202510.3010.3010.3010.3010.30900
Mar 17, 202510.3010.3010.3010.3010.30-
Mar 14, 202510.3010.3010.3010.3010.30-
Mar 13, 202510.3010.3010.3010.3010.30-
Mar 12, 202510.3010.3010.3010.3010.30-
Mar 11, 202510.3010.3010.3010.3010.30-
Mar 10, 202510.3010.3010.3010.3010.30-
Mar 7, 202510.3010.3010.3010.3010.30-
Mar 6, 202510.3010.3010.3010.3010.3010,000
Mar 5, 202510.2910.2910.2910.2910.291,200
Mar 4, 202510.3010.3010.2510.2810.281,900
Mar 3, 202510.2010.2010.2010.2010.20-
Feb 28, 202510.2010.2010.2010.2010.20-
Feb 27, 202510.2010.2010.2010.2010.20100
Feb 26, 202510.2110.2110.2110.2110.21-
Feb 25, 202510.2110.2110.2110.2110.21-
Feb 24, 202510.2110.2110.2110.2110.21-
Feb 21, 202510.2110.2110.2110.2110.21-
Feb 20, 202510.2910.2910.2110.2110.21400
Feb 19, 202510.2010.2010.2010.2010.20-
Feb 18, 202510.2010.2010.2010.2010.20-
Feb 14, 202510.2010.2010.2010.2010.20-
Feb 13, 202510.2010.2010.2010.2010.20-
Feb 12, 202510.2010.2010.2010.2010.20-
Feb 11, 202510.2010.2010.2010.2010.20-
Feb 10, 202510.2010.2010.2010.2010.20-
Feb 7, 202510.2010.2010.2010.2010.20100
Feb 6, 202510.2510.2510.2510.2510.25-
Feb 5, 202510.2010.2510.2010.2510.25300
Feb 4, 202510.2110.2110.2110.2110.21200
Feb 3, 202510.4910.4910.4910.4910.49-
Jan 31, 202510.4910.4910.4910.4910.49-
Jan 30, 202510.2910.4910.2910.4910.49800
Jan 29, 202510.1810.1810.1810.1810.18-
Jan 28, 202510.1810.1810.1810.1810.18-
Jan 27, 202510.3010.3010.1810.1810.18800
Jan 24, 202510.1610.1610.1610.1610.16-
Jan 23, 202510.1610.1610.1610.1610.16-
Jan 22, 202510.2410.2410.1610.1610.161,500
Jan 21, 202510.3210.3210.3210.3210.32600
Jan 17, 202510.1710.1710.1710.1710.1720,100
Jan 16, 202510.1410.1410.1410.1410.14-
Jan 15, 202510.1410.1410.1410.1410.14-
Jan 14, 202510.1410.1410.1410.1410.14-
Jan 13, 202510.1410.1410.1410.1410.14-
Jan 10, 202510.1410.1410.1410.1410.14-
Jan 8, 202510.1410.1410.1410.1410.14-
Jan 7, 202510.1410.1410.1410.1410.14-
Jan 6, 202510.1410.1410.1410.1410.14200
Jan 3, 202510.1410.1410.1410.1410.14-
Jan 2, 202510.1410.1410.1410.1410.14-
Dec 31, 202410.1410.1410.1410.1410.14200
Dec 30, 202410.1410.2010.1410.1410.141,700
Dec 27, 202410.2410.3010.2010.3010.301,300
Dec 26, 202410.6310.6310.6310.6310.63900
Dec 24, 202410.1610.1610.1610.1610.16-
Dec 23, 202410.2010.2010.1510.1610.163,300
Dec 20, 202410.2010.2010.2010.2010.20-
Dec 19, 202410.1510.2010.1510.2010.202,000
Dec 18, 202410.1310.1510.1310.1510.15600
Dec 17, 202410.1210.1210.1210.1210.12200
Dec 16, 202410.1210.1210.1210.1210.12200
Dec 13, 202410.1410.1410.1310.1310.1312,900
Dec 12, 202410.1210.1210.1210.1210.12100
Dec 11, 202410.1110.2010.1110.2010.205,700
Dec 10, 202410.1210.1210.1210.1210.12200
Dec 9, 202410.1110.1210.1110.1110.111,200
Dec 6, 202410.1210.1210.1210.1210.12-
Dec 5, 202410.1210.1210.1210.1210.121,100
Dec 4, 202410.1210.1210.1210.1210.12-
Dec 3, 202410.1210.1210.1210.1210.12-
Dec 2, 202410.1010.1210.1010.1210.121,900
Nov 29, 202410.1010.1210.1010.1210.12500
Nov 27, 202410.1110.1110.1110.1110.11700
Nov 26, 202410.1510.1510.1510.1510.15400
Nov 25, 202410.0910.0910.0910.0910.09300
Nov 22, 202410.0810.0810.0810.0810.084,800
Nov 21, 202410.3810.3910.1210.1510.1510,400
Nov 20, 202410.2210.4110.2210.4110.411,100
Nov 19, 202410.6010.6010.6010.6010.60-
Nov 18, 202410.6010.6010.6010.6010.60-
Nov 15, 202410.5010.6010.1010.6010.60500
Nov 14, 202410.1010.2210.1010.2210.225,100
Nov 13, 202410.1810.2010.1810.2010.202,600
Nov 12, 202410.0910.0910.0910.0910.09500
Nov 11, 202410.1710.1710.1710.1710.17-
Nov 8, 202410.1710.1710.1710.1710.17-
Nov 7, 202410.1910.1910.1710.1710.17400
Nov 6, 202410.0810.0810.0810.0810.08-
Nov 5, 202410.0810.0810.0810.0810.08-
Nov 4, 202410.0810.1010.0810.0810.081,500
Nov 1, 202410.0910.0910.0910.0910.09-
Oct 31, 202410.0910.0910.0910.0910.09-
Oct 30, 202410.0910.0910.0910.0910.091,000
Oct 29, 202410.1410.1910.0810.1910.195,100
Oct 28, 202410.1410.1410.1410.1410.14200
Oct 25, 202410.0810.0810.0810.0810.08-
Oct 24, 202410.0810.0810.0810.0810.08-
Oct 23, 202410.1110.1110.0810.0810.08300
Oct 22, 202410.0810.0810.0810.0810.08200
Oct 21, 202410.0810.0810.0810.0810.08700
Oct 18, 202410.0910.4910.0810.1510.151,200
Oct 17, 202410.1010.1010.0910.0910.0923,000
Oct 16, 202410.1010.1010.1010.1010.10400
Oct 15, 202410.3210.3210.0910.1510.154,100
Oct 14, 202410.1211.0010.0810.5910.5912,700
Oct 11, 202410.1410.7010.0810.0810.086,900
Oct 10, 202410.0910.0910.0810.0810.083,900
Oct 9, 202410.0810.6910.0710.0810.0812,700
Oct 8, 202410.5011.5510.0810.0810.0816,400
Oct 7, 202410.0510.0610.0510.0610.06153,100
Oct 4, 202410.0510.0510.0510.0510.05-
Oct 3, 202410.0510.0510.0510.0510.051,800
Oct 2, 202410.0310.0310.0310.0310.03-
Oct 1, 202410.0510.0510.0310.0310.03400
Sep 30, 202410.0310.0310.0310.0310.03900
Sep 27, 202410.0510.0510.0310.0510.05800
Sep 26, 202410.0410.0510.0410.0510.052,900
Sep 25, 202410.0510.0510.0510.0510.05-
Sep 24, 202410.0510.0510.0510.0510.0530,000
Sep 23, 202410.0210.0310.0210.0310.033,000
Sep 20, 202410.0310.0410.0310.0410.0423,400
Sep 19, 202410.0210.0210.0210.0210.02-
Sep 18, 202410.0210.0210.0210.0210.02-
Sep 17, 202410.0210.0310.0210.0210.02110,100
Sep 16, 202410.0210.0210.0210.0210.02-
Sep 13, 202410.0210.0210.0110.0210.02132,900
Sep 12, 202410.0210.0210.0210.0210.02280,700
Sep 11, 202410.0210.0210.0210.0210.02251,100
Sep 10, 202410.0210.0210.0210.0210.02-
Sep 9, 202410.0210.0210.0210.0210.02100
Sep 6, 202410.0210.0210.0210.0210.02200
Sep 5, 202410.0210.0210.0210.0210.02100
Sep 4, 202410.0210.0210.0210.0210.02-
Sep 3, 202410.0210.0210.0210.0210.02-
Aug 30, 202410.0210.0210.0210.0210.02-
Aug 29, 202410.0210.0210.0210.0210.02-
Aug 28, 202410.0210.0210.0210.0210.02500
Aug 27, 202410.0310.0310.0210.0210.026,600
Aug 26, 202410.0210.0310.0110.0110.01323,900
Aug 23, 202410.0210.0210.0110.0110.01205,700
Aug 22, 202410.0210.0210.0210.0210.02-
Aug 21, 202410.0110.0210.0110.0210.026,800
Aug 20, 202410.0110.0210.0110.0210.023,000
Aug 19, 202410.0110.0210.0110.0210.021,400
Aug 16, 202410.0310.0310.0210.0210.02279,900
Aug 15, 202410.0310.0310.0110.0210.02489,500
Aug 14, 202410.0310.0310.0310.0310.031,500
Aug 13, 202410.0310.0310.0310.0310.03-
Aug 12, 202410.0210.0510.0110.0310.03221,200
Aug 9, 202410.0510.0510.0510.0510.05-
Aug 8, 202410.0310.0510.0210.0510.0521,300
Aug 7, 202410.0310.0310.0310.0310.036,800
Aug 6, 202410.0410.0410.0210.0210.021,343,600
Aug 5, 202410.0410.0410.0310.0310.03524,000
Aug 2, 202410.0310.0510.0310.0410.04189,000
Aug 1, 202410.0310.0510.0110.0510.0519,140,400