M3 Brigade Acquisition V Corporation (MBAVU)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.491642084562 | 10.17 | 10.22 | 10.09 | 1657 | 10.20481535 | CS |
| 4 | 0.13 | 1.28840436075 | 10.09 | 10.494916 | 10.08 | 956 | 10.17127387 | CS |
| 12 | 0.2 | 1.99600798403 | 10.02 | 11.55 | 9.98 | 27581 | 10.033122 | CS |
| 26 | 0.19 | 1.89431704885 | 10.03 | 11.55 | 9.98 | 203347 | 10.04308043 | CS |
| 52 | 0.19 | 1.89431704885 | 10.03 | 11.55 | 9.98 | 203347 | 10.04308043 | CS |
| 156 | 0.19 | 1.89431704885 | 10.03 | 11.55 | 9.98 | 203347 | 10.04308043 | CS |
| 260 | 0.19 | 1.89431704885 | 10.03 | 11.55 | 9.98 | 203347 | 10.04308043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 10.22 | 0.02 | 0.20 | 10.1 | 10.22 | 10.1 | 5078 |
| 1731540900 | 10.2 | 0.11 | 1.09 | 10.17 | 10.2 | 10.17 | 2582 |
| 1731454500 | 10.09 | -0.08 | -0.79 | 10.09 | 10.09 | 10.09 | 536 |
| 1731368100 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 0 |
| 1731108900 | 10.17 | 0 | 0.00 | 10.17 | 10.17 | 10.17 | 90 |
| 1731022500 | 10.17 | 0.09 | 0.89 | 10.17 | 10.19 | 10.17 | 448 |
| 1730936100 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1730849700 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1730763300 | 10.08 | -0.01 | -0.10 | 10.08 | 10.095 | 10.08 | 1525 |
| 1730500500 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 58 |
| 1730414100 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1730327700 | 10.09 | -0.1 | -0.98 | 10.1 | 10.1 | 10.09 | 1048 |
| 1730241300 | 10.19 | 0.05 | 0.49 | 10.14 | 10.19 | 10.08 | 5128 |
| 1730154900 | 10.14 | 0.06 | 0.60 | 10.14 | 10.14 | 10.14 | 242 |
| 1729895700 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1729809300 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1729722900 | 10.08 | 0 | 0.00 | 10.115 | 10.115 | 10.08 | 302 |
| 1729636500 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 200 |
| 1729550100 | 10.08 | -0.07 | -0.69 | 10.08 | 10.08 | 10.08 | 728 |
| 1729290900 | 10.15 | 0.06 | 0.59 | 10.09 | 10.494916 | 10.08 | 1150 |
| 1729204500 | 10.09 | -0.01 | -0.10 | 10.1 | 10.1 | 10.0899 | 23045 |
| 1729118100 | 10.1 | -0.05 | -0.49 | 10.1 | 10.17 | 10.1 | 396 |
| 1729031700 | 10.15 | -0.44 | -4.17 | 10.33 | 10.33 | 10.09 | 4112 |
| 1728945300 | 10.592 | -0.11 | -1.01 | 10.09 | 11 | 10.08 | 12654 |
| 1728686100 | 10.7 | 0.62 | 6.15 | 10.08 | 10.7 | 10.08 | 6857 |
| 1728599700 | 10.08 | 0 | 0.00 | 10.09 | 10.09 | 10.08 | 3872 |
| 1728513300 | 10.08 | 0 | 0.00 | 10.29 | 10.69 | 10.07 | 12683 |
| 1728426900 | 10.08 | 0.02 | 0.20 | 9.98 | 11.55 | 9.98 | 16438 |
| 1728340500 | 10.06 | 0.01 | 0.10 | 10.05 | 10.06 | 10.05 | 153107 |
| 1728081300 | 10.0499 | 0 | 0.00 | 10.03 | 10.0499 | 10.03 | 146 |
| 1727994900 | 10.0499 | 0.02 | 0.20 | 10.0498 | 10.05 | 10.03 | 1841 |
| 1727908500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727822100 | 10.03 | 0 | 0.00 | 10.05 | 10.05 | 10.03 | 446 |
| 1727735700 | 10.03 | -0.02 | -0.20 | 10.03 | 10.03 | 10.03 | 60 |
| 1727476500 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.03 | 792 |
| 1727390100 | 10.05 | 0 | 0.00 | 10.04 | 10.05 | 10.04 | 2858 |
| 1727303700 | 10.05 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 73 |
| 1727217300 | 10.05 | 0.02 | 0.20 | 10.05 | 10.05 | 10.05 | 30000 |
| 1727130900 | 10.03 | -0.01 | -0.10 | 10.0199 | 10.03 | 10.0199 | 3023 |
| 1726871700 | 10.04 | 0.02 | 0.20 | 10.03 | 10.04 | 10.03 | 23375 |
| 1726785300 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 56 |
| 1726698900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 73 |
| 1726612500 | 10.02 | 0 | 0.00 | 10.01 | 10.035 | 10.01 | 110105 |
| 1726526100 | 10.02 | 0 | 0.00 | 10.05 | 10.05 | 10.02 | 72 |
| 1726266900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 132937 |
| 1726180500 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.015 | 280718 |
| 1726094100 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 251069 |
| 1726007700 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 73 |
| 1725921300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 58 |
| 1725662100 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 200 |
| 1725575700 | 10.02 | 0 | 0.00 | 10.05 | 10.05 | 10.02 | 121 |
| 1725489300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 58 |
| 1725402900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1725057300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1724970900 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 58 |
| 1724884500 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 500 |
| 1724798100 | 10.02 | 0.01 | 0.10 | 10.0268 | 10.0268 | 10.02 | 6601 |
| 1724711700 | 10.01 | 0 | 0.00 | 10.02 | 10.03 | 10.01 | 323923 |
| 1724452500 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 205745 |
| 1724366100 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1724279700 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 6812 |
| 1724193300 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 2964 |
| 1724106900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 1446 |
| 1723847700 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 279938 |
| 1723761300 | 10.02 | -0.01 | -0.10 | 10.03 | 10.03 | 10.01 | 489450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
