M3-Brigade Acquisition V Corp. Class A Ordinary shares - MBAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2026	10.66	10.65	10.65	10.67	10.65	9,835
January 07, 2026	10.67	10.66	10.66	10.69	10.65	48,400
January 06, 2026	10.64	10.66	10.66	10.66	10.63	355,100
January 05, 2026	10.64	10.68	10.68	10.68	10.63	3.02M
January 02, 2026	10.63	10.63	10.63	10.65	10.63	25,342
December 31, 2025	10.67	10.63	10.63	10.67	10.62	341,845
December 30, 2025	10.67	10.66	10.66	10.71	10.66	15,639
December 29, 2025	10.7	10.66	10.66	10.7	10.65	110,100
December 26, 2025	10.71	10.68	10.68	10.72	10.68	7,919
December 24, 2025	10.69	10.69	10.69	10.72	10.68	24,500
December 23, 2025	10.67	10.69	10.69	10.69	10.67	12,020
December 22, 2025	10.76	10.69	10.69	10.77	10.67	87,900
December 19, 2025	10.77	10.91	10.91	11.96	10.75	503,500
December 18, 2025	10.79	10.77	10.77	10.8	10.73	29,900
December 17, 2025	10.76	10.76	10.76	10.76	10.7	3.21M
December 16, 2025	10.82	10.8	10.8	10.82	10.73	1.1M
December 15, 2025	10.77	10.81	10.81	10.85	10.77	1.35M
December 12, 2025	10.8	10.77	10.77	10.85	10.7	2.43M
December 11, 2025	10.68	10.89	10.89	10.89	10.68	894,600
December 10, 2025	10.65	10.68	10.68	10.69	10.64	3.78M
December 09, 2025	10.69	10.64	10.64	10.69	10.63	217,700
December 08, 2025	10.63	10.64	10.64	10.64	10.63	1.39M
December 05, 2025	10.6	10.63	10.63	10.65	10.6	369,600
December 04, 2025	10.6	10.61	10.61	10.62	10.57	70,000
December 03, 2025	10.57	10.57	10.57	10.58	10.56	102,700
December 02, 2025	10.59	10.59	10.59	10.59	10.57	7,733
December 01, 2025	10.61	10.59	10.59	10.61	10.59	110,801
November 28, 2025	10.6	10.59	10.59	10.61	10.59	10,200
November 26, 2025	10.62	10.6	10.6	10.62	10.59	19,700
November 25, 2025	10.59	10.6	10.6	10.61	10.59	59,300
November 24, 2025	10.6	10.59	10.59	10.6	10.57	22,412
November 21, 2025	10.6	10.62	10.62	10.62	10.59	4.03M
November 20, 2025	10.58	10.61	10.61	10.61	10.58	542,400
November 19, 2025	10.58	10.58	10.58	10.59	10.58	370,600
November 18, 2025	10.55	10.58	10.58	10.59	10.55	69,712
November 17, 2025	10.55	10.57	10.57	10.57	10.55	105,900
November 14, 2025	10.53	10.56	10.56	10.57	10.53	175,700
November 13, 2025	10.55	10.56	10.56	10.56	10.55	78,200
November 12, 2025	10.56	10.55	10.55	10.56	10.55	115,300
November 11, 2025	10.55	10.56	10.56	10.56	10.54	141,900
November 10, 2025	10.55	10.52	10.52	10.56	10.52	385,835
November 07, 2025	10.54	10.55	10.55	10.56	10.54	10,000
November 06, 2025	10.56	10.55	10.55	10.57	10.55	880,100
November 05, 2025	10.56	10.54	10.54	10.56	10.54	464,902
November 04, 2025	10.55	10.54	10.54	10.58	10.54	1.91M
November 03, 2025	10.55	10.56	10.56	10.57	10.54	32,500
October 31, 2025	10.56	10.56	10.56	10.57	10.56	21,000
October 30, 2025	10.56	10.56	10.56	10.57	10.55	103,800
October 29, 2025	10.59	10.56	10.56	10.59	10.56	399,500
October 28, 2025	10.55	10.58	10.58	10.59	10.55	911,000
October 27, 2025	10.58	10.56	10.56	10.59	10.55	742,700
October 24, 2025	10.57	10.56	10.56	10.57	10.56	359,635
October 23, 2025	10.56	10.56	10.56	10.58	10.55	143,187
October 22, 2025	10.58	10.56	10.56	10.59	10.55	725,800
October 21, 2025	10.6	10.59	10.59	10.62	10.59	28,372
October 20, 2025	10.6	10.63	10.63	10.63	10.58	55,843
October 17, 2025	10.6	10.62	10.62	10.62	10.58	97,100
October 16, 2025	10.6	10.61	10.61	10.61	10.56	140,200
October 15, 2025	10.6	10.59	10.59	10.65	10.55	129,500
October 14, 2025	10.56	10.56	10.56	10.6	10.55	154,700

M3-Brigade Acquisition V Corp. Class A Ordinary shares (MBAV) NASDAQ