tiprankstipranks
M3-Brigade Acquisition V Corp. Class A (MBAV)
NASDAQ:MBAV
US Market
MBAV
M3-Brigade Acquisition V Corp. Class A
RESEARCH TOOLSreports

M3-Brigade Acquisition V Corp. Class A (MBAV) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
10.81
10.81
10.77
10.81
10.81
+0.09%
27,597
0.39
May 28, 2026
10.82
10.82
10.79
10.80
10.80
0.00%
62,300
0.89
May 27, 2026
10.80
10.80
10.78
10.80
10.80
0.00%
526,329
8.36
May 26, 2026
10.76
10.81
10.76
10.80
10.80
0.00%
223,501
3.73
May 22, 2026
10.76
10.81
10.75
10.80
10.80
0.00%
28,202
0.43
May 21, 2026
10.78
10.80
10.78
10.80
10.80
0.00%
921
0.01
May 20, 2026
10.80
10.80
10.80
10.80
10.80
-0.05%
1,325
0.02
May 19, 2026
10.81
10.85
10.76
10.81
10.81
0.00%
0
0.00
May 18, 2026
10.76
10.81
10.76
10.81
10.81
+0.23%
4,700
0.07
May 15, 2026
10.85
10.85
10.78
10.78
10.78
-0.28%
2,685
0.04
May 14, 2026
10.78
10.81
10.78
10.81
10.81
-0.37%
882
0.01
May 13, 2026
10.78
10.85
10.78
10.85
10.85
0.00%
3,066
0.04
May 12, 2026
10.85
10.85
10.85
10.85
10.85
+0.09%
279
<0.01
May 11, 2026
10.75
10.84
10.75
10.84
10.84
+0.37%
10,319
0.15
May 08, 2026
10.79
10.81
10.75
10.80
10.80
0.00%
50,718
0.74
May 07, 2026
10.77
10.80
10.76
10.80
10.80
-0.05%
608,134
10.27
May 06, 2026
10.81
10.85
10.76
10.81
10.81
+0.25%
0
0.00
May 05, 2026
10.80
10.80
10.77
10.78
10.78
+0.07%
1,699
0.03
May 04, 2026
10.77
10.77
10.77
10.77
10.77
-0.19%
347
<0.01
May 01, 2026
10.77
10.81
10.76
10.79
10.79
+0.19%
3,139
0.05
Apr 30, 2026
10.77
10.77
10.77
10.77
10.77
-0.32%
651
0.01
Apr 29, 2026
10.81
10.85
10.76
10.81
10.81
+0.42%
0
0.00
Apr 28, 2026
10.81
10.81
10.76
10.76
10.76
-0.37%
772
0.01
Apr 27, 2026
10.80
10.80
10.80
10.80
10.80
+0.07%
178
<0.01
Apr 24, 2026
10.85
10.85
10.72
10.79
10.79
-0.49%
10,912
0.17
Apr 23, 2026
10.84
10.85
10.84
10.85
10.85
>-0.01%
2,425
0.04
Apr 22, 2026
10.85
10.85
10.85
10.85
10.85
-0.31%
299
<0.01
Apr 21, 2026
10.89
10.89
10.88
10.88
10.88
-0.09%
1,773
0.03
Apr 20, 2026
10.89
10.89
10.89
10.89
10.89
-0.18%
250
<0.01
Apr 17, 2026
10.90
10.91
10.89
10.91
10.91
+0.09%
2,642
0.04
Apr 16, 2026
10.87
10.90
10.87
10.90
10.90
+0.28%
115,579
1.65
Apr 15, 2026
10.86
10.87
10.82
10.87
10.87
0.00%
44,043
0.63
Apr 14, 2026
10.80
10.87
10.77
10.87
10.87
+0.18%
32,955
0.48
Apr 13, 2026
10.82
10.85
10.82
10.85
10.85
-0.18%
18,843
0.27
Apr 10, 2026
10.70
10.87
10.70
10.87
10.87
+0.65%
16,528
0.23
Apr 09, 2026
10.78
10.81
10.78
10.80
10.80
+0.09%
112,402
1.60
Apr 08, 2026
10.79
10.79
10.79
10.79
10.79
0.00%
1,136
0.02
Apr 07, 2026
10.74
10.79
10.74
10.79
10.79
+0.28%
160,565
2.29
Apr 06, 2026
10.77
10.77
10.74
10.76
10.76
+0.19%
28,065
0.40
Apr 03, 2026
10.73
10.74
10.73
10.74
10.74
0.00%
0
0.00
Apr 02, 2026
10.73
10.74
10.73
10.74
10.74
-0.28%
1,386
0.01
Apr 01, 2026
10.78
10.78
10.76
10.77
10.77
+0.28%
34,772
0.28
Mar 31, 2026
10.77
10.77
10.73
10.74
10.74
-0.28%
35,461
0.28
Mar 30, 2026
10.81
10.81
10.76
10.77
10.77
-0.19%
117,962
0.93
Mar 27, 2026
10.80
10.80
10.78
10.79
10.79
+0.19%
163,742
1.30
Mar 26, 2026
10.79
10.79
10.75
10.77
10.77
+0.23%
383,463
3.19
Mar 25, 2026
10.74
10.77
10.72
10.75
10.75
+0.42%
1,132,909
11.05
Mar 24, 2026
10.72
10.74
10.70
10.70
10.70
-0.09%
35,371
0.35
Mar 23, 2026
10.70
10.71
10.68
10.71
10.71
+0.37%
37,065
0.36
Mar 20, 2026
10.72
10.72
10.67
10.67
10.67
-0.19%
4,725
0.04
Rows:
50