NasdaqGM - Nasdaq Real Time Price USD
M3-Brigade Acquisition V Corp. (MBAV)
As of 10:18 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 28,556 |
| Oct 31, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 30, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 29, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 28, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200,100 |
| Oct 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000 |
| Oct 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 50,000 |
| Oct 23, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 22, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 300 |
| Oct 21, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 86,000 |
| Oct 17, 2024 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | 790,900 |
| Oct 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,500 |
| Oct 15, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 78,000 |
| Oct 14, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 856,400 |
| Oct 11, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 10, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Oct 9, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 19,100 |
| Oct 8, 2024 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 100,800 |
| Oct 7, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 25,100 |
| Oct 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 3, 2024 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | 1,800 |
| Oct 2, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 300,000 |
| Oct 1, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 100,000 |
| Sep 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 |
| Sep 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| Sep 26, 2024 | 9.99 | 10.14 | 9.99 | 9.99 | 9.99 | 99,500 |
| Sep 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500,000 |
| Sep 24, 2024 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 302,500 |
| Sep 23, 2024 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 2,234,900 |