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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	9.63	9.37	9.37	11.45	9.33	300,118
September 19, 2023	10.04	9.68	9.68	11.38	9.63	92,869
September 18, 2023	10.36	10.07	10.07	10.36	9.83	66,591
September 15, 2023	10.8	10.45	10.45	11.28	9.94	237,405
September 14, 2023	9.69	10.79	10.79	11.4	9.36	184,081
September 13, 2023	10.33	9.8	9.8	11.2	9.6	155,403
September 12, 2023	10.06	10.45	10.45	12.49	10.06	211,141
September 11, 2023	10.55	10.16	10.16	12	10.16	218,731
September 08, 2023	10.46	10.79	10.79	11.1	10.2	116,834
September 07, 2023	10.05	10.34	10.34	10.6	9.98	136,440
September 06, 2023	10.19	10	10	10.33	9.71	201,599
September 05, 2023	10.4	10.36	10.36	10.4	10.32	66,532
September 01, 2023	10.33	10.38	10.38	10.38	10.33	99,840
August 31, 2023	10.43	10.21	10.21	10.43	10.21	212,356
August 30, 2023	10.43	10.43	10.43	10.43	10.43	2,570
August 29, 2023	10.4	10.4	10.4	10.4	10.39	41,078
August 28, 2023	10.39	10.39	10.39	10.39	10.39	859
August 25, 2023	10.39	10.39	10.39	10.39	10.39	0
August 24, 2023	10.39	10.39	10.39	10.4	10.38	1.27M
August 23, 2023	10.4	10.4	10.4	10.41	10.4	324,642
August 22, 2023	10.43	10.42	10.42	10.43	10.37	24,508
August 21, 2023	10.44	10.44	10.44	10.44	10.44	666
August 18, 2023	10.35	10.39	10.39	10.41	10.35	3.48M
August 17, 2023	10.45	10.4	10.4	10.45	10.39	495,230
August 16, 2023	10.49	10.4	10.4	10.49	10.4	233,212
August 15, 2023	10.48	10.48	10.48	10.49	10.48	130,595
August 14, 2023	10.49	10.48	10.48	10.8	10.48	28,308
August 11, 2023	10.49	10.49	10.49	10.49	10.48	103,086
August 10, 2023	10.48	10.48	10.48	10.48	10.48	101
August 09, 2023	10.48	10.48	10.48	10.48	10.48	100
August 08, 2023	10.49	10.48	10.48	10.5	10.48	1.36M
August 07, 2023	10.49	10.49	10.49	10.49	10.49	0
August 04, 2023	10.49	10.49	10.49	10.49	10.49	0
August 03, 2023	10.49	10.49	10.49	10.49	10.49	0
August 02, 2023	10.49	10.49	10.49	10.49	10.49	224,289
August 01, 2023	10.49	10.49	10.49	10.49	10.49	211
July 31, 2023	10.49	10.49	10.49	10.49	10.49	3,559
July 28, 2023	10.49	10.49	10.49	10.58	10.49	1.61M
July 27, 2023	10.5	10.5	10.5	10.5	10.5	100
July 26, 2023	10.49	10.49	10.49	10.49	10.49	53,701
July 25, 2023	10.49	10.49	10.49	10.49	10.49	606,581
July 24, 2023	10.49	10.49	10.49	10.49	10.49	6,301
July 21, 2023	10.48	10.48	10.48	10.48	10.48	0
July 20, 2023	10.48	10.48	10.48	10.48	10.48	30,588
July 19, 2023	10.48	10.49	10.49	10.49	10.48	11,100
July 18, 2023	10.47	10.48	10.48	10.48	10.47	103,404
July 17, 2023	10.47	10.47	10.47	10.47	10.47	0
July 14, 2023	10.47	10.47	10.47	10.47	10.47	0
July 13, 2023	10.47	10.47	10.47	10.47	10.47	22,236
July 12, 2023	10.47	10.47	10.47	10.47	10.47	101,767
July 11, 2023	10.46	10.46	10.46	10.46	10.46	0
July 10, 2023	10.46	10.46	10.46	10.46	10.46	0
July 07, 2023	10.46	10.46	10.46	10.46	10.45	607,702
July 06, 2023	10.45	10.45	10.45	10.45	10.45	0
July 05, 2023	10.45	10.45	10.45	10.45	10.45	0
July 03, 2023	10.45	10.45	10.45	10.45	10.45	0
June 30, 2023	10.45	10.45	10.45	10.45	10.45	0
June 29, 2023	10.45	10.45	10.45	10.45	10.45	34,601
June 28, 2023	10.45	10.45	10.45	10.45	10.45	53,504
June 27, 2023	10.46	10.45	10.45	10.46	10.45	821,810

M3-Brigade Acquisition III Corp. (MBSC) NYSE