5 DAY PERFORMANCE
-32.08%
1 MONTH PERFORMANCE
-28.00%
3 MONTH PERFORMANCE
-5.26%
YEAR-TO-DATE PERFORMANCE
+0.00%
M3-Brigade Acquisition V Corp. Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.27 | $0.27 (1.11%) | $0.27 | $0.27 | 337,579 | $7.85 M |
| 03/10/2025 | $0.24 | $0.28 (16.18%) | $0.29 | $0.24 | 755 | $8.05 M |
| 03/07/2025 | $0.28 | $0.27 (-5.36%) | $0.28 | $0.26 | 1,506 | $7.62 M |
| 03/06/2025 | $0.24 | $0.27 (14.89%) | $0.27 | $0.24 | 1,473 | $7.76 M |
| 03/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 3,839 | $7.19 M |
| 03/04/2025 | $0.29 | $0.27 (-6.9%) | $0.29 | $0.27 | 44,237 | $7.76 M |
| 03/03/2025 | $0.28 | $0.27 (-3.85%) | $0.29 | $0.27 | 6,608 | $7.76 M |
| 02/28/2025 | $0.28 | $0.26 (-5.45%) | $0.28 | $0.26 | 45,695 | $7.47 M |
| 02/27/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 654 | $6.76 M |
| 02/26/2025 | $0.27 | $0.24 (-10.3%) | $0.28 | $0.24 | 2,608 | $7.01 M |
| 02/25/2025 | $0.28 | $0.26 (-6.84%) | $0.28 | $0.23 | 19,107 | $7.37 M |
| 02/24/2025 | $0.22 | $0.23 (4.55%) | $0.23 | $0.22 | 6,235 | $6.61 M |
| 02/19/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 201 | $7.19 M |
| 02/14/2025 | $0.25 | $0.25 (0.93%) | $0.25 | $0.25 | 30,214 | $7.19 M |
| 02/10/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.24 | 41,834 | $7.19 M |
| 02/07/2025 | $0.20 | $0.23 (16.42%) | $0.24 | $0.20 | 11,104 | $6.70 M |
| 02/06/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 210 | $5.75 M |
| 02/05/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 1,192 | $6.26 M |
| 02/04/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 60,050 | $5.75 M |
| 01/30/2025 | $0.21 | $0.20 (-2.44%) | $0.21 | $0.20 | 10,382 | $5.75 M |
| 01/29/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 185,000 | $5.75 M |
| 01/28/2025 | $0.19 | $0.19 (-0.58%) | $0.19 | $0.19 | 1,318 | $5.46 M |
| 01/24/2025 | $0.19 | $0.19 (-0.21%) | $0.19 | $0.19 | 251 | $5.46 M |
| 01/23/2025 | $0.20 | $0.21 (5.13%) | $0.21 | $0.20 | 15,393 | $5.89 M |
| 01/22/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,574 | $5.89 M |
| 01/17/2025 | $0.20 | $0.21 (1.49%) | $0.21 | $0.20 | 3,700 | $5.89 M |
| 01/16/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 399 | $5.46 M |
| 01/14/2025 | $0.18 | $0.19 (6.67%) | $0.19 | $0.18 | 31,004 | $5.52 M |
| 01/13/2025 | $0.19 | $0.19 (0%) | $0.19 | $0.19 | 10,726 | $5.46 M |
| 01/10/2025 | $0.19 | $0.19 (0.21%) | $0.19 | $0.19 | 705 | $5.46 M |
| 01/08/2025 | $0.18 | $0.18 (-1.1%) | $0.18 | $0.18 | 63,653 | $5.18 M |
| 01/07/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 47,501 | $5.18 M |
| 01/02/2025 | $0.19 | $0.18 (-4.61%) | $0.19 | $0.18 | 500 | $5.23 M |
| 12/31/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 68,835 | $5.18 M |
| 12/17/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 2,295 | $4.89 M |
| 12/16/2024 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 45,000 | $4.89 M |
| 12/13/2024 | $0.16 | $0.19 (17.28%) | $0.19 | $0.16 | 15,303 | $5.46 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.
