M3-Brigade Acquisition III Corp. (MBSC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MBSC Historical Return
If you invested $1000 in M3-Brigade Acquisition III Corp. (MBSC) since IPO date, it would be worth $960.04 as of September 12, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $896.65. This corresponds to total returns of -4%, -10.33%, respectively, with annualized returns of -0.85%, -3.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MBSC Historical Data
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 |
AD
