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

0.49

-0.0121(-2.40%)

Updated at September 20, 2023 03:51PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	0.44	0.49	0.49	0.49	0.48	14,013
September 19, 2023	0.51	0.51	0.51	0.51	0.45	14,351
September 18, 2023	0.51	0.51	0.51	0.51	0.51	4,721
September 15, 2023	0.5	0.51	0.51	0.51	0.5	44,224
September 14, 2023	0.49	0.5	0.5	0.5	0.5	33,240
September 13, 2023	0.47	0.5	0.5	0.5	0.5	2,497
September 12, 2023	0.49	0.5	0.5	0.53	0.49	128,736
September 11, 2023	0.55	0.49	0.49	0.6	0.49	659,417
September 08, 2023	0.49	0.55	0.55	0.55	0.49	121,267
September 07, 2023	0.5	0.49	0.49	0.5	0.49	153,248
September 06, 2023	0.47	0.55	0.55	0.55	0.47	169,477
September 01, 2023	0.47	0.47	0.47	0.47	0.47	12,515
August 31, 2023	0.46	0.5	0.5	0.5	0.46	9,676
August 30, 2023	0.46	0.47	0.47	0.47	0.47	15,500
August 29, 2023	0.47	0.47	0.47	0.48	0.47	12,932
August 28, 2023	0.47	0.46	0.46	0.46	0.46	7,082
August 25, 2023	0.48	0.47	0.47	0.48	0.47	17,500
August 24, 2023	0.48	0.47	0.47	0.48	0.47	34,354
August 23, 2023	0.48	0.47	0.47	0.48	0.47	1,000
August 22, 2023	0.47	0.48	0.48	0.48	0.47	20,905
August 21, 2023	0.47	0.47	0.47	0.48	0.47	23,540
August 18, 2023	0.48	0.48	0.48	0.48	0.47	4,303
August 17, 2023	0.45	0.48	0.48	0.48	0.45	75,500
August 16, 2023	0.48	0.46	0.46	0.48	0.46	15,801
August 15, 2023	0.48	0.46	0.46	0.48	0.46	21,040
August 14, 2023	0.44	0.44	0.44	0.44	0.44	100
August 11, 2023	0.44	0.44	0.44	0.44	0.44	42,863
August 09, 2023	0.44	0.44	0.44	0.44	0.44	100
August 02, 2023	0.44	0.43	0.43	0.44	0.43	63,467
July 31, 2023	0.45	0.44	0.44	0.46	0.43	25,210
July 28, 2023	0.42	0.43	0.43	0.43	0.42	138,341
July 27, 2023	0.42	0.42	0.42	0.42	0.42	6,082
July 26, 2023	0.47	0.45	0.45	0.45	0.45	4,694
July 25, 2023	0.46	0.47	0.47	0.47	0.46	4,905
July 24, 2023	0.45	0.45	0.45	0.45	0.45	600
July 21, 2023	0.42	0.44	0.44	0.44	0.42	15,300
July 19, 2023	0.49	0.48	0.48	0.49	0.47	539
July 13, 2023	0.48	0.46	0.46	0.49	0.46	63,730
July 12, 2023	0.47	0.47	0.47	0.47	0.47	53,531
July 11, 2023	0.47	0.44	0.44	0.44	0.44	53,531
July 10, 2023	0.47	0.47	0.47	0.47	0.46	32,016
July 07, 2023	0.46	0.46	0.46	0.46	0.46	55,800
July 06, 2023	0.41	0.41	0.41	0.41	0.41	167
July 03, 2023	0.44	0.41	0.41	0.46	0.41	25,500
June 29, 2023	0.44	0.44	0.44	0.44	0.44	166
June 21, 2023	0.42	0.42	0.42	0.42	0.42	900
June 16, 2023	0.43	0.41	0.41	0.46	0.41	25,330
June 15, 2023	0.45	0.45	0.45	0.45	0.45	973
June 14, 2023	0.45	0.45	0.45	0.45	0.45	230
June 09, 2023	0.42	0.45	0.45	0.45	0.41	7,071
June 02, 2023	0.4	0.4	0.4	0.44	0.4	133,311
June 01, 2023	0.4	0.4	0.4	0.4	0.4	10,000
May 24, 2023	0.4	0.4	0.4	0.4	0.4	5,789