M3-Brigade Acquisition II Corp. - MBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	10.58	10.59	10.59	10.59	10.58	4,838
December 07, 2023	10.58	10.58	10.58	10.58	10.58	107,086
December 06, 2023	10.57	10.57	10.57	10.57	10.57	0
December 05, 2023	10.59	10.57	10.57	10.59	10.57	7,305
December 04, 2023	10.57	10.57	10.57	10.58	10.56	442,141
December 01, 2023	10.53	10.57	10.57	10.57	10.53	154,584
November 30, 2023	10.44	10.44	10.44	10.44	10.44	74,764
November 29, 2023	10.44	10.44	10.44	10.44	10.44	0
November 28, 2023	10.45	10.44	10.44	10.45	10.44	911
November 27, 2023	10.46	10.46	10.46	10.46	10.46	5,577
November 24, 2023	10.46	10.46	10.46	10.46	10.46	540
November 22, 2023	10.46	10.46	10.46	10.46	10.43	209,990
November 21, 2023	10.47	10.45	10.45	10.47	10.44	377,939
November 20, 2023	10.46	10.46	10.46	10.46	10.46	100,004
November 17, 2023	10.46	10.47	10.47	10.47	10.46	4,609
November 16, 2023	10.45	10.46	10.46	10.46	10.45	1,802
November 15, 2023	10.45	10.45	10.45	10.45	10.45	251
November 14, 2023	10.47	10.45	10.45	10.47	10.45	873
November 13, 2023	10.44	10.44	10.44	10.44	10.44	0
November 10, 2023	10.44	10.44	10.44	10.44	10.44	359
November 09, 2023	10.47	10.47	10.47	10.47	10.47	0
November 08, 2023	10.46	10.47	10.47	10.47	10.46	25,167
November 07, 2023	10.45	10.46	10.46	10.47	10.45	251,796
November 06, 2023	10.44	10.44	10.44	10.44	10.44	0
November 03, 2023	10.44	10.44	10.44	10.44	10.44	4,554
November 02, 2023	10.44	10.44	10.44	10.44	10.44	38,241
November 01, 2023	10.45	10.44	10.44	10.45	10.44	68,022
October 31, 2023	10.44	10.44	10.44	10.44	10.44	0
October 30, 2023	10.43	10.44	10.44	10.45	10.43	443,284
October 27, 2023	10.45	10.45	10.45	10.45	10.45	0
October 26, 2023	10.45	10.45	10.45	10.45	10.45	0
October 25, 2023	10.43	10.45	10.45	10.45	10.43	36,205
October 24, 2023	10.44	10.44	10.44	10.44	10.44	0
October 23, 2023	10.44	10.44	10.44	10.44	10.44	3,003
October 20, 2023	10.45	10.45	10.45	10.45	10.45	336
October 19, 2023	10.42	10.41	10.41	10.42	10.41	18,560
October 18, 2023	10.45	10.45	10.45	10.45	10.45	343
October 17, 2023	10.43	10.43	10.43	10.43	10.43	0
October 16, 2023	10.43	10.43	10.43	10.43	10.43	4,977
October 13, 2023	10.43	10.43	10.43	10.43	10.43	0
October 12, 2023	10.44	10.43	10.43	10.45	10.43	14,284
October 11, 2023	10.43	10.43	10.43	10.43	10.43	14,368
October 10, 2023	10.44	10.44	10.44	10.44	10.44	212
October 09, 2023	10.43	10.43	10.43	10.43	10.43	21,031
October 06, 2023	10.43	10.43	10.43	10.43	10.43	0
October 05, 2023	10.43	10.43	10.43	10.43	10.43	7,547
October 04, 2023	10.43	10.43	10.43	10.43	10.42	102,874
October 03, 2023	10.43	10.43	10.43	10.43	10.43	102
October 02, 2023	10.4	10.4	10.4	10.4	10.4	0
September 29, 2023	10.4	10.4	10.4	10.4	10.4	0
September 28, 2023	10.4	10.4	10.4	10.4	10.4	135
September 27, 2023	10.4	10.4	10.4	10.42	10.4	1,925
September 26, 2023	10.42	10.41	10.41	10.42	10.41	1,246
September 25, 2023	10.4	10.4	10.4	10.4	10.4	1,135
September 22, 2023	10.4	10.4	10.4	10.4	10.4	0
September 21, 2023	10.41	10.4	10.4	10.41	10.4	13,557
September 20, 2023	10.41	10.39	10.39	10.41	10.39	8,378
September 19, 2023	10.4	10.4	10.4	10.43	10.4	28,863
September 18, 2023	10.43	10.4	10.4	10.43	10.4	6,922
September 15, 2023	10.39	10.39	10.39	10.43	10.39	3,570

M3-Brigade Acquisition II Corp. (MBAC) NYSE