5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-0.37%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
+3.47%
M3 Brigade Acquisition V Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.82 | $10.76 (-0.55%) | $10.84 | $10.76 | 97 | $311.08 M |
| 05/05/2026 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.77 | 1.70 K | $309.93 M |
| 05/04/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 347 | $309.64 M |
| 05/01/2026 | $10.77 | $10.79 (0.19%) | $10.81 | $10.76 | 3.14 K | $310.21 M |
| 04/30/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 700 | $309.64 M |
| 04/29/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 3 | $309.35 M |
| 04/28/2026 | $10.81 | $10.76 (-0.46%) | $10.81 | $10.76 | 800 | $309.35 M |
| 04/27/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 200 | $310.50 M |
| 04/24/2026 | $10.85 | $10.79 (-0.55%) | $10.85 | $10.72 | 10.91 K | $310.21 M |
| 04/23/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.84 | 2.43 K | $311.94 M |
| 04/22/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 300 | $311.94 M |
| 04/21/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 1.87 K | $312.80 M |
| 04/20/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 300 | $313.09 M |
| 04/17/2026 | $10.90 | $10.91 (0.09%) | $10.91 | $10.89 | 2.64 K | $313.66 M |
| 04/16/2026 | $10.87 | $10.90 (0.28%) | $10.90 | $10.87 | 115.60 K | $313.38 M |
| 04/15/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.82 | 44.04 K | $312.51 M |
| 04/14/2026 | $10.80 | $10.87 (0.65%) | $10.87 | $10.77 | 33.00 K | $312.51 M |
| 04/13/2026 | $10.82 | $10.85 (0.28%) | $10.85 | $10.82 | 18.84 K | $311.94 M |
| 04/10/2026 | $10.70 | $10.87 (1.59%) | $10.87 | $10.70 | 16.53 K | $312.51 M |
| 04/09/2026 | $10.78 | $10.80 (0.19%) | $10.81 | $10.78 | 112.40 K | $310.50 M |
| 04/08/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1.14 K | $310.21 M |
| 04/07/2026 | $10.74 | $10.79 (0.47%) | $10.79 | $10.74 | 160.60 K | $310.21 M |
| 04/06/2026 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.74 | 28.10 K | $309.35 M |
| 04/02/2026 | $10.73 | $10.74 (0.09%) | $10.74 | $10.73 | 1.40 K | $308.78 M |
| 04/01/2026 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.76 | 34.80 K | $309.64 M |
| 03/31/2026 | $10.77 | $10.74 (-0.28%) | $10.77 | $10.73 | 35.50 K | $308.78 M |
| 03/30/2026 | $10.81 | $10.77 (-0.37%) | $10.81 | $10.76 | 118.00 K | $309.64 M |
| 03/27/2026 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.78 | 163.74 K | $310.21 M |
| 03/26/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.75 | 383.51 K | $309.64 M |
| 03/25/2026 | $10.74 | $10.75 (0.09%) | $10.77 | $10.72 | 1.13 M | $309.06 M |
| 03/24/2026 | $10.72 | $10.70 (-0.19%) | $10.74 | $10.70 | 70.37 K | $307.63 M |
| 03/23/2026 | $10.70 | $10.71 (0.09%) | $10.71 | $10.68 | 37.10 K | $307.91 M |
| 03/20/2026 | $10.72 | $10.67 (-0.47%) | $10.72 | $10.67 | 4.73 K | $306.76 M |
| 03/19/2026 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 220 | $308.20 M |
| 03/18/2026 | $10.74 | $10.72 (-0.19%) | $10.74 | $10.69 | 2.21 K | $308.20 M |
| 03/17/2026 | $10.65 | $10.66 (0.09%) | $10.66 | $10.65 | 14.20 K | $306.48 M |
| 03/16/2026 | $10.75 | $10.67 (-0.74%) | $10.75 | $10.66 | 2.24 K | $306.76 M |
| 03/13/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 200 | $309.06 M |
| 03/12/2026 | $10.75 | $10.75 (0%) | $10.75 | $10.70 | 5.30 K | $309.06 M |
| 03/11/2026 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 21.83 K | $307.91 M |
| 03/10/2026 | $10.73 | $10.70 (-0.28%) | $10.75 | $10.70 | 123.40 K | $307.63 M |
| 03/09/2026 | $10.73 | $10.74 (0.09%) | $10.75 | $10.69 | 87.30 K | $308.78 M |
| 03/06/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 51.99 K | $307.63 M |
| 03/05/2026 | $10.70 | $10.70 (0%) | $10.71 | $10.70 | 5.10 K | $307.63 M |
| 03/04/2026 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 1.00 K | $307.63 M |
| 03/03/2026 | $10.68 | $10.70 (0.19%) | $10.73 | $10.68 | 66.64 K | $307.63 M |
| 03/02/2026 | $10.72 | $10.70 (-0.19%) | $10.72 | $10.70 | 901 | $307.63 M |
| 02/27/2026 | $10.80 | $10.68 (-1.11%) | $10.80 | $10.68 | 44.44 K | $307.05 M |
| 02/26/2026 | $10.71 | $10.71 (0%) | $10.72 | $10.70 | 103.60 K | $307.91 M |
| 02/25/2026 | $10.69 | $10.72 (0.28%) | $10.72 | $10.69 | 35.03 K | $308.20 M |
| 02/24/2026 | $10.69 | $10.69 (0%) | $10.70 | $10.67 | 401.90 K | $307.34 M |
| 02/23/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 300 | $306.76 M |
| 02/20/2026 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.65 | 78.81 K | $306.48 M |
| 02/19/2026 | $10.70 | $10.67 (-0.28%) | $10.70 | $10.65 | 1.71 K | $306.76 M |
| 02/18/2026 | $10.64 | $10.68 (0.38%) | $10.68 | $10.64 | 2.60 K | $307.05 M |
| 02/17/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 1.71 K | $306.76 M |
| 02/13/2026 | $10.68 | $10.70 (0.19%) | $10.70 | $10.68 | 161.40 K | $307.63 M |
| 02/12/2026 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 6.60 K | $305.90 M |
| 02/11/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 83 | $306.76 M |
| 02/10/2026 | $10.65 | $10.67 (0.19%) | $10.67 | $10.65 | 6.21 K | $306.76 M |
| 02/09/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.67 | 1.70 K | $307.34 M |
| 02/06/2026 | $10.65 | $10.71 (0.56%) | $10.71 | $10.64 | 5.30 K | $307.91 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.
