5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+0.28%
YEAR-TO-DATE PERFORMANCE
+0.85%
1 YEAR PERFORMANCE
-14.10%
M3 Brigade Acquisition V Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.75 | $10.80 (0.47%) | $10.83 | $10.75 | 51.51 K | $310.50 K |
| 06/18/2026 | $10.83 | $10.80 (-0.28%) | $10.85 | $10.80 | 108.10 K | $310.50 K |
| 06/17/2026 | $10.80 | $10.82 (0.19%) | $10.85 | $10.80 | 87.00 K | $311.08 K |
| 06/16/2026 | $10.80 | $10.85 (0.46%) | $10.86 | $10.80 | 1.17 M | $311.94 K |
| 06/15/2026 | $10.82 | $10.74 (-0.74%) | $10.84 | $10.66 | 5.45 M | $308.78 K |
| 06/12/2026 | $10.52 | $9.75 (-7.32%) | $10.56 | $9.10 | 18.93 K | $280.31 K |
| 06/11/2026 | $10.78 | $10.78 (0%) | $10.79 | $10.69 | 41.80 K | $309.93 K |
| 06/10/2026 | $10.67 | $10.62 (-0.47%) | $10.70 | $10.62 | 8.34 K | $305.33 K |
| 06/09/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 2.40 K | $309.64 K |
| 06/08/2026 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.77 | 41.05 K | $309.64 K |
| 06/05/2026 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.81 | 35.00 K | $310.79 K |
| 06/04/2026 | $10.80 | $10.82 (0.19%) | $10.82 | $10.80 | 2.50 K | $311.08 K |
| 06/03/2026 | $10.79 | $10.82 (0.28%) | $10.82 | $10.79 | 6.10 K | $311.08 K |
| 06/02/2026 | $10.78 | $10.81 (0.28%) | $10.82 | $10.78 | 98.05 K | $310.79 K |
| 06/01/2026 | $10.77 | $10.83 (0.56%) | $10.83 | $10.77 | 10.41 K | $311.36 K |
| 05/29/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.77 | 27.60 K | $310.79 K |
| 05/28/2026 | $10.82 | $10.80 (-0.18%) | $10.82 | $10.79 | 62.30 K | $310.50 K |
| 05/27/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.78 | 526.43 K | $310.50 K |
| 05/26/2026 | $10.76 | $10.80 (0.37%) | $10.81 | $10.76 | 223.50 K | $310.50 K |
| 05/22/2026 | $10.76 | $10.80 (0.37%) | $10.81 | $10.75 | 28.20 K | $310.50 K |
| 05/21/2026 | $10.78 | $10.80 (0.19%) | $10.80 | $10.78 | 921 | $310.50 K |
| 05/20/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 1.33 K | $310.50 K |
| 05/19/2026 | $10.81 | $10.81 (0%) | $10.81 | $10.81 | 7.83 K | $310.79 K |
| 05/18/2026 | $10.76 | $10.81 (0.46%) | $10.81 | $10.76 | 4.70 K | $310.79 K |
| 05/15/2026 | $10.85 | $10.78 (-0.65%) | $10.85 | $10.78 | 2.70 K | $309.93 K |
| 05/14/2026 | $10.78 | $10.81 (0.28%) | $10.81 | $10.78 | 900 | $310.79 K |
| 05/13/2026 | $10.78 | $10.85 (0.65%) | $10.85 | $10.78 | 3.10 K | $311.94 K |
| 05/12/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 300 | $311.94 K |
| 05/11/2026 | $10.75 | $10.84 (0.84%) | $10.84 | $10.75 | 10.32 K | $311.65 K |
| 05/08/2026 | $10.79 | $10.80 (0.09%) | $10.81 | $10.75 | 50.72 K | $310.50 K |
| 05/07/2026 | $10.77 | $10.80 (0.28%) | $10.80 | $10.76 | 608.13 K | $310.50 K |
| 05/06/2026 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 97 | $309.93 K |
| 05/05/2026 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.77 | 1.70 K | $309.93 K |
| 05/04/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 347 | $309.64 K |
| 05/01/2026 | $10.77 | $10.79 (0.19%) | $10.81 | $10.76 | 3.14 K | $310.21 K |
| 04/30/2026 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 700 | $309.64 K |
| 04/29/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 3 | $309.35 K |
| 04/28/2026 | $10.81 | $10.76 (-0.46%) | $10.81 | $10.76 | 800 | $309.35 K |
| 04/27/2026 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 200 | $310.50 K |
| 04/24/2026 | $10.85 | $10.79 (-0.55%) | $10.85 | $10.72 | 10.91 K | $310.21 K |
| 04/23/2026 | $10.84 | $10.85 (0.09%) | $10.85 | $10.84 | 2.43 K | $311.94 K |
| 04/22/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 300 | $311.94 K |
| 04/21/2026 | $10.89 | $10.88 (-0.09%) | $10.89 | $10.88 | 1.87 K | $312.80 K |
| 04/20/2026 | $10.89 | $10.89 (0%) | $10.89 | $10.89 | 300 | $313.09 K |
| 04/17/2026 | $10.90 | $10.91 (0.09%) | $10.91 | $10.89 | 2.64 K | $313.66 K |
| 04/16/2026 | $10.87 | $10.90 (0.28%) | $10.90 | $10.87 | 115.60 K | $313.38 K |
| 04/15/2026 | $10.86 | $10.87 (0.09%) | $10.87 | $10.82 | 44.04 K | $312.51 K |
| 04/14/2026 | $10.80 | $10.87 (0.65%) | $10.87 | $10.77 | 33.00 K | $312.51 K |
| 04/13/2026 | $10.82 | $10.85 (0.28%) | $10.85 | $10.82 | 18.84 K | $311.94 K |
| 04/10/2026 | $10.70 | $10.87 (1.59%) | $10.87 | $10.70 | 16.53 K | $312.51 K |
| 04/09/2026 | $10.78 | $10.80 (0.19%) | $10.81 | $10.78 | 112.40 K | $310.50 K |
| 04/08/2026 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 1.14 K | $310.21 K |
| 04/07/2026 | $10.74 | $10.79 (0.47%) | $10.79 | $10.74 | 160.60 K | $310.21 K |
| 04/06/2026 | $10.77 | $10.76 (-0.09%) | $10.77 | $10.74 | 28.10 K | $309.35 K |
| 04/02/2026 | $10.73 | $10.74 (0.09%) | $10.74 | $10.73 | 1.40 K | $308.78 K |
| 04/01/2026 | $10.78 | $10.77 (-0.09%) | $10.78 | $10.76 | 34.80 K | $309.64 K |
| 03/31/2026 | $10.77 | $10.74 (-0.28%) | $10.77 | $10.73 | 35.50 K | $308.78 K |
| 03/30/2026 | $10.81 | $10.77 (-0.37%) | $10.81 | $10.76 | 118.00 K | $309.64 K |
| 03/27/2026 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.78 | 163.74 K | $310.21 K |
| 03/26/2026 | $10.79 | $10.77 (-0.19%) | $10.79 | $10.75 | 383.51 K | $309.64 K |
| 03/25/2026 | $10.74 | $10.75 (0.09%) | $10.77 | $10.72 | 1.13 M | $309.06 K |
| 03/24/2026 | $10.72 | $10.70 (-0.19%) | $10.74 | $10.70 | 70.37 K | $307.63 K |
| 03/23/2026 | $10.70 | $10.71 (0.09%) | $10.71 | $10.68 | 37.10 K | $307.91 K |
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.
