5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
+1.80%
M3 Brigade Acquisition V Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $10.80 | $10.74 (-0.56%) | $10.80 | $10.74 | 1.85 K | $308.78 M |
| 08/03/2026 | $10.71 | $10.80 (0.84%) | $10.80 | $10.71 | 1.68 K | $310.50 M |
| 07/31/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.70 | 3.95 K | |
| 07/30/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 339 | |
| 07/29/2026 | $10.68 | $10.68 (0%) | $10.79 | $10.66 | 67.75 K | $307.05 M |
| 07/28/2026 | $10.90 | $10.80 (-0.92%) | $10.90 | $10.65 | 191.97 K | $310.50 M |
| 07/27/2026 | $10.79 | $10.67 (-1.11%) | $10.79 | $10.67 | 1.00 M | $306.76 M |
| 07/24/2026 | $10.90 | $10.68 (-2.02%) | $10.90 | $10.68 | 4.68 K | $307.05 M |
| 07/23/2026 | $10.90 | $10.70 (-1.83%) | $10.90 | $10.70 | 5.48 K | $307.63 M |
| 07/22/2026 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 132 | $320.28 M |
| 07/21/2026 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 237 | $320.28 M |
| 07/20/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 200 | $313.38 M |
| 07/17/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 63 | $312.80 M |
| 07/16/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 0 | $312.80 M |
| 07/15/2026 | $10.88 | $10.88 (0%) | $10.88 | $10.88 | 3 | $312.80 M |
| 07/14/2026 | $10.86 | $10.88 (0.18%) | $10.88 | $10.86 | 60.70 K | $312.80 M |
| 07/13/2026 | $10.83 | $10.86 (0.28%) | $10.86 | $10.83 | 5.94 K | $312.23 M |
| 07/10/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 32 | $311.94 M |
| 07/09/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.84 | 279.10 K | $311.94 M |
| 07/08/2026 | $10.84 | $10.84 (0%) | $10.88 | $10.83 | 88.04 K | $311.65 M |
| 07/07/2026 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 108 | $312.23 M |
| 07/06/2026 | $10.84 | $10.86 (0.18%) | $10.86 | $10.84 | 625 | $312.23 M |
| 07/02/2026 | $10.84 | $10.83 (-0.09%) | $10.84 | $10.83 | 689.10 K | $311.36 M |
| 07/01/2026 | $10.82 | $10.84 (0.18%) | $10.84 | $10.82 | 56.05 K | $311.65 M |
| 06/30/2026 | $10.85 | $10.83 (-0.18%) | $10.90 | $10.82 | 623.40 K | $311.36 M |
| 06/29/2026 | $10.85 | $10.82 (-0.28%) | $10.85 | $10.82 | 640.42 K | $311.08 M |
| 06/26/2026 | $10.82 | $10.82 (0%) | $10.85 | $10.82 | 52.25 K | $311.08 M |
| 06/25/2026 | $10.82 | $10.82 (0%) | $10.82 | $10.82 | 51.12 K | $311.08 M |
| 06/24/2026 | $10.82 | $10.82 (0%) | $10.85 | $10.82 | 1.21 M | $311.08 M |
| 06/23/2026 | $10.82 | $10.85 (0.28%) | $10.86 | $10.81 | 472.50 K | $311.94 M |
| 06/22/2026 | $10.75 | $10.80 (0.47%) | $10.83 | $10.75 | 51.51 K | $310.50 M |
| 06/18/2026 | $10.83 | $10.80 (-0.28%) | $10.85 | $10.80 | 108.10 K | $310.50 M |
| 06/17/2026 | $10.80 | $10.82 (0.19%) | $10.85 | $10.80 | 87.00 K | $311.08 M |
| 06/16/2026 | $10.80 | $10.85 (0.46%) | $10.86 | $10.80 | 1.17 M | $311.94 M |
| 06/15/2026 | $10.82 | $10.74 (-0.74%) | $10.84 | $10.66 | 5.45 M | $308.78 M |
| 06/12/2026 | $10.52 | $9.75 (-7.32%) | $10.56 | $9.10 | 18.93 K | $280.31 M |
| 06/11/2026 | $10.78 | $10.78 (0%) | $10.79 | $10.69 | 41.80 K | $309.93 M |
| 06/10/2026 | $10.67 | $10.62 (-0.47%) | $10.70 | $10.62 | 8.34 K | $305.33 M |
| 06/09/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 2.40 K | $309.64 M |
| 06/08/2026 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.77 | 41.05 K | $309.64 M |
| 06/05/2026 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.81 | 35.00 K | $310.79 M |
| 06/04/2026 | $10.80 | $10.82 (0.19%) | $10.82 | $10.80 | 2.50 K | $311.08 M |
| 06/03/2026 | $10.79 | $10.82 (0.28%) | $10.82 | $10.79 | 6.10 K | $311.08 M |
| 06/02/2026 | $10.78 | $10.81 (0.28%) | $10.82 | $10.78 | 98.05 K | $310.79 M |
| 06/01/2026 | $10.77 | $10.83 (0.56%) | $10.83 | $10.77 | 10.41 K | $311.36 M |
| 05/29/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.77 | 27.60 K | $310.79 M |
| 05/28/2026 | $10.82 | $10.80 (-0.18%) | $10.82 | $10.79 | 62.30 K | $310.50 M |
| 05/27/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.78 | 526.43 K | $310.50 M |
| 05/26/2026 | $10.76 | $10.80 (0.37%) | $10.81 | $10.76 | 223.50 K | $310.50 M |
| 05/22/2026 | $10.76 | $10.80 (0.37%) | $10.81 | $10.75 | 28.20 K | $310.50 M |
| 05/21/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 921 | $310.50 M |
| 05/20/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 1.33 K | $310.50 M |
| 05/19/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 7.83 K | $310.79 M |
| 05/18/2026 | $10.76 | $10.81 (0.46%) | $10.81 | $10.76 | 4.70 K | $310.79 M |
| 05/15/2026 | $10.85 | $10.78 (-0.65%) | $10.85 | $10.78 | 2.70 K | $309.93 M |
| 05/14/2026 | $10.78 | $10.81 (0.28%) | $10.81 | $10.78 | 900 | $310.79 M |
| 05/13/2026 | $10.78 | $10.85 (0.65%) | $10.85 | $10.78 | 3.10 K | $311.94 M |
| 05/12/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 300 | $311.94 M |
| 05/11/2026 | $10.75 | $10.84 (0.84%) | $10.84 | $10.75 | 10.32 K | $311.65 M |
| 05/08/2026 | $10.79 | $10.80 (0.09%) | $10.81 | $10.75 | 50.72 K | $310.50 M |
| 05/07/2026 | $10.77 | $10.80 (0.28%) | $10.80 | $10.76 | 608.13 K | $310.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
