M3-Brigade Acquisition III Corp. - MBSC-UN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	9.7	9.55	9.55	10.58	9.55	4,030
September 19, 2023	9.7	9.93	9.93	10.49	9.7	1,609
September 18, 2023	11.1	10.14	10.14	11.1	9.69	969
September 15, 2023	10.04	10.35	10.35	10.35	9.27	4,699
September 14, 2023	10.5	10.51	10.51	10.51	10.5	902
September 13, 2023	10.99	10.99	10.99	10.99	10.99	0
September 12, 2023	11.81	10.99	10.99	11.81	10.96	901
September 11, 2023	10.55	10.55	10.55	10.55	10.55	0
September 08, 2023	10.55	10.55	10.55	10.55	10.55	400
September 07, 2023	10.55	10.55	10.55	10.55	10.55	0
September 06, 2023	10.55	10.55	10.55	10.55	10.55	0
September 05, 2023	10.55	10.55	10.55	10.55	10.55	0
September 01, 2023	10.55	10.55	10.55	10.55	10.55	0
August 31, 2023	10.55	10.55	10.55	10.55	10.55	100
August 30, 2023	10.55	10.55	10.55	10.55	10.55	100
August 29, 2023	10.55	10.55	10.55	10.55	10.55	100
August 28, 2023	10.55	10.55	10.55	10.55	10.55	100
August 25, 2023	10.55	10.55	10.55	10.55	10.55	100
August 24, 2023	10.55	10.55	10.55	10.55	10.55	108
August 23, 2023	10.55	10.55	10.55	10.55	10.55	100
August 22, 2023	10.6	10.6	10.6	10.6	10.6	0
August 21, 2023	10.6	10.6	10.6	10.6	10.6	0
August 18, 2023	10.6	10.6	10.6	10.6	10.6	0
August 17, 2023	10.59	10.6	10.6	10.6	10.59	4,833
August 16, 2023	11.07	11.07	11.07	11.07	11.07	0
August 15, 2023	10.67	11.07	11.07	11.07	10.62	2,300
August 14, 2023	10.67	10.61	10.61	10.67	10.61	1,301
August 11, 2023	10.61	10.61	10.61	10.61	10.61	100
August 10, 2023	10.61	10.61	10.61	10.61	10.61	0
August 09, 2023	10.61	10.61	10.61	10.61	10.61	0
August 08, 2023	10.61	10.61	10.61	10.61	10.61	0
August 07, 2023	10.61	10.61	10.61	10.61	10.61	0
August 04, 2023	10.61	10.61	10.61	10.61	10.61	0
August 03, 2023	10.66	10.61	10.61	10.66	10.61	505
August 02, 2023	10.59	10.59	10.59	10.59	10.59	100
August 01, 2023	10.59	10.59	10.59	10.59	10.59	100
July 31, 2023	10.62	10.62	10.62	10.62	10.62	100
July 28, 2023	10.62	10.62	10.62	10.62	10.62	0
July 27, 2023	10.62	10.62	10.62	10.62	10.62	100
July 26, 2023	10.61	10.61	10.61	10.61	10.61	100
July 25, 2023	10.62	10.62	10.62	10.62	10.62	100
July 24, 2023	10.59	10.59	10.59	10.59	10.59	100
July 21, 2023	10.61	10.61	10.61	10.61	10.61	102
July 20, 2023	10.59	10.59	10.59	10.59	10.59	0
July 19, 2023	10.59	10.59	10.59	10.59	10.59	0
July 18, 2023	10.59	10.59	10.59	10.59	10.59	100
July 17, 2023	10.6	10.6	10.6	10.6	10.6	0
July 14, 2023	10.6	10.6	10.6	10.6	10.6	0
July 13, 2023	10.6	10.6	10.6	10.6	10.6	0
July 12, 2023	10.6	10.6	10.6	10.6	10.6	0
July 11, 2023	10.6	10.6	10.6	10.6	10.6	1,100
July 10, 2023	10.57	10.57	10.57	10.57	10.57	0
July 07, 2023	10.57	10.57	10.57	10.57	10.57	0
July 06, 2023	10.63	10.57	10.57	10.63	10.57	700
July 05, 2023	10.59	10.59	10.59	10.59	10.59	0
July 03, 2023	10.59	10.59	10.59	10.59	10.59	0
June 30, 2023	10.59	10.59	10.59	10.59	10.59	0
June 29, 2023	10.62	10.59	10.59	10.62	10.59	1,025
June 28, 2023	10.57	10.57	10.57	10.57	10.57	100
June 27, 2023	10.57	10.57	10.57	10.57	10.57	0

M3-Brigade Acquisition III Corp. (MBSC-UN) NYSE