NASDAQ : MBVI
M3-Brigade Acquisition Vi Corp. — Price history
Financials · Shell Companies · United States
Last price 10.265 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 442.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
M3-Brigade Acquisition Vi Corp. (MBVI) closed at 10.275 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.26 | 10.27 | 10.26 | 10.275 | 23,051 | +0.10% |
| 2026-10-30 | 10.265 | 10.265 | 10.265 | 10.265 | 323 | +0.05% |
| 2026-10-29 | 10.26 | 10.26 | 10.26 | 10.26 | 30,944 | +0.00% |
| 2026-10-28 | 10.25 | 10.265 | 10.25 | 10.26 | 33,939 | +0.00% |
| 2026-10-27 | 10.255 | 10.26 | 10.255 | 10.26 | 2,858 | +0.10% |
| 2026-10-22 | 10.25 | 10.257 | 10.245 | 10.25 | 620,263 | +0.07% |
| 2026-10-21 | 10.243 | 10.243 | 10.243 | 10.243 | 194 | +0.03% |
| 2026-10-20 | 10.235 | 10.24 | 10.235 | 10.24 | 15,594 | +0.10% |
| 2026-10-19 | 10.23 | 10.235 | 10.23 | 10.23 | 172,055 | -0.10% |
| 2026-10-16 | 10.25 | 10.25 | 10.23 | 10.24 | 75,858 | -0.10% |
| 2026-10-15 | 10.255 | 10.255 | 10.25 | 10.25 | 13,540 | +0.00% |
| 2026-10-14 | 10.255 | 10.255 | 10.25 | 10.25 | 2,905 | +0.00% |
| 2026-10-12 | 10.27 | 10.27 | 10.245 | 10.25 | 7,185 | -0.10% |
| 2026-10-09 | 10.24 | 10.26 | 10.24 | 10.26 | 25,423 | +0.20% |
| 2026-10-08 | 10.24 | 10.25 | 10.24 | 10.24 | 84,599 | -0.10% |
| 2026-10-07 | 10.247 | 10.25 | 10.24 | 10.25 | 51,369 | +0.10% |
| 2026-10-06 | 10.24 | 10.24 | 10.24 | 10.24 | 148 | +0.05% |
| 2026-10-05 | 10.23 | 10.235 | 10.23 | 10.235 | 15,744 | -0.15% |
| 2026-10-02 | 10.25 | 10.25 | 10.24 | 10.25 | 152,558 | +0.00% |
| 2026-10-01 | 10.25 | 10.25 | 10.25 | 10.25 | 61,134 | +0.00% |
| 2026-09-30 | 10.25 | 10.25 | 10.24 | 10.25 | 113,237 | +0.20% |
| 2026-09-29 | 10.23 | 10.23 | 10.23 | 10.23 | 50,016 | -0.10% |
| 2026-09-24 | 10.24 | 10.24 | 10.24 | 10.24 | 50,019 | +0.00% |
| 2026-09-23 | 10.24 | 10.24 | 10.24 | 10.24 | 131,129 | +0.10% |
| 2026-09-22 | 10.23 | 10.23 | 10.225 | 10.23 | 183,010 | +0.00% |
| 2026-09-21 | 10.24 | 10.24 | 10.23 | 10.23 | 9,799 | -0.20% |
| 2026-09-17 | 10.25 | 10.25 | 10.25 | 10.25 | 866 | +0.10% |
| 2026-09-16 | 10.25 | 10.25 | 10.24 | 10.24 | 4,356 | +0.00% |
| 2026-09-15 | 10.24 | 10.24 | 10.24 | 10.24 | 160 | -0.10% |
| 2026-09-14 | 10.25 | 10.25 | 10.25 | 10.25 | 347 | +0.10% |
| 2026-09-11 | 10.23 | 10.24 | 10.23 | 10.24 | 1,977 | +0.09% |
| 2026-09-10 | 10.24 | 10.24 | 10.231 | 10.231 | 769 | +0.01% |
| 2026-09-09 | 10.235 | 10.24 | 10.23 | 10.23 | 250,521 | +0.00% |
| 2026-09-08 | 10.25 | 10.25 | 10.23 | 10.23 | 78,866 | +0.00% |
| 2026-09-04 | 10.23 | 10.23 | 10.23 | 10.23 | 624 | +0.10% |
| 2026-09-03 | 10.23 | 10.24 | 10.21 | 10.22 | 139,072 | +0.00% |
| 2026-09-02 | 10.22 | 10.22 | 10.22 | 10.22 | 109,238 | +0.10% |
| 2026-08-31 | 10.21 | 10.21 | 10.21 | 10.21 | 167 | -0.05% |
| 2026-08-27 | 10.215 | 10.215 | 10.215 | 10.215 | 1,038 | -0.15% |
| 2026-08-24 | 10.23 | 10.23 | 10.23 | 10.23 | 154 | +0.10% |
| 2026-08-19 | 10.21 | 10.22 | 10.2 | 10.22 | 4,788 | +0.10% |
| 2026-08-17 | 10.21 | 10.21 | 10.205 | 10.21 | 5,009 | +0.00% |
| 2026-08-14 | 10.21 | 10.21 | 10.21 | 10.21 | 156 | +0.10% |
| 2026-08-12 | 10.2 | 10.2 | 10.2 | 10.2 | 3,899 | +0.00% |
| 2026-08-11 | 10.18 | 10.2 | 10.18 | 10.2 | 6,977 | +0.00% |
| 2026-08-10 | 10.2 | 10.2 | 10.2 | 10.2 | 288 | +0.00% |
| 2026-08-04 | 10.2 | 10.2 | 10.2 | 10.2 | 118 | +0.00% |
| 2026-08-03 | 10.2 | 10.2 | 10.2 | 10.2 | 148 | +0.29% |
| 2026-07-29 | 10.17 | 10.17 | 10.17 | 10.17 | 8,332 | +0.00% |
| 2026-07-28 | 10.17 | 10.17 | 10.17 | 10.17 | 291 | +0.00% |
| 2026-07-27 | 10.17 | 10.17 | 10.16 | 10.17 | 91,191 | +0.00% |
| 2026-07-24 | 10.17 | 10.17 | 10.17 | 10.17 | 5,807 | +0.10% |
| 2026-07-23 | 10.16 | 10.16 | 10.16 | 10.16 | 50,012 | +0.00% |
| 2026-07-22 | 10.17 | 10.17 | 10.16 | 10.16 | 82,606 | -0.10% |
| 2026-07-21 | 10.17 | 10.17 | 10.165 | 10.17 | 13,043 | -0.20% |
| 2026-07-20 | 10.19 | 10.19 | 10.19 | 10.19 | 1,014 | +0.10% |
| 2026-07-17 | 10.18 | 10.18 | 10.18 | 10.18 | 87,432 | +0.00% |
| 2026-07-15 | 10.18 | 10.18 | 10.18 | 10.18 | 5,186 | +0.20% |
| 2026-07-13 | 10.16 | 10.16 | 10.16 | 10.16 | 242 | -0.29% |
| 2026-07-10 | 10.19 | 10.19 | 10.19 | 10.19 | 28,281 | +0.10% |
| 2026-07-08 | 10.18 | 10.18 | 10.18 | 10.18 | 5,355 | +0.00% |
| 2026-07-07 | 10.18 | 10.18 | 10.18 | 10.18 | 17,749 | -0.10% |
| 2026-07-02 | 10.19 | 10.19 | 10.19 | 10.19 | 56,619 | +0.49% |
| 2026-07-01 | 10.135 | 10.14 | 10.135 | 10.14 | 4,567 | +0.10% |
| 2026-06-30 | 10.145 | 10.15 | 10.13 | 10.13 | 46,505 | -0.10% |
| 2026-06-25 | 10.145 | 10.145 | 10.14 | 10.14 | 8,226 | +0.00% |
| 2026-06-24 | 10.15 | 10.15 | 10.14 | 10.14 | 69,406 | +0.00% |
| 2026-06-23 | 10.14 | 10.145 | 10.13 | 10.14 | 72,675 | +0.00% |
| 2026-06-22 | 10.135 | 10.14 | 10.13 | 10.14 | 61,343 | +0.10% |
| 2026-06-16 | 10.13 | 10.13 | 10.13 | 10.13 | 50,940 | +0.00% |
| 2026-06-12 | 10.131 | 10.131 | 10.13 | 10.13 | 10,247 | +0.00% |
| 2026-06-11 | 10.15 | 10.15 | 10.13 | 10.13 | 79,430 | +0.00% |
| 2026-06-10 | 10.15 | 10.15 | 10.13 | 10.13 | 168,352 | -0.10% |
| 2026-06-09 | 10.15 | 10.15 | 10.14 | 10.14 | 65,190 | -0.10% |
| 2026-06-08 | 10.15 | 10.155 | 10.145 | 10.15 | 23,242 | +0.10% |
| 2026-06-05 | 10.14 | 10.14 | 10.14 | 10.14 | 1,615 | +0.00% |
| 2026-06-04 | 10.15 | 10.15 | 10.14 | 10.14 | 10,005 | -0.20% |
| 2026-06-03 | 10.16 | 10.16 | 10.16 | 10.16 | 8,907 | +0.00% |
| 2026-06-02 | 10.15 | 10.16 | 10.15 | 10.16 | 5,268 | +0.10% |
| 2026-06-01 | 10.14 | 10.15 | 10.13 | 10.15 | 7,676 | +0.20% |
| 2026-05-29 | 10.135 | 10.135 | 10.13 | 10.13 | 1,025 | +0.00% |
| 2026-05-28 | 10.13 | 10.13 | 10.13 | 10.13 | 159 | +0.00% |
| 2026-05-27 | 10.135 | 10.14 | 10.13 | 10.13 | 2,311 | -0.10% |
| 2026-05-22 | 10.14 | 10.14 | 10.14 | 10.14 | 31,348 | +0.10% |
| 2026-05-20 | 10.13 | 10.13 | 10.125 | 10.13 | 50,343 | +0.10% |
| 2026-05-18 | 10.13 | 10.13 | 10.12 | 10.12 | 78,011 | +0.00% |
| 2026-05-15 | 10.12 | 10.12 | 10.12 | 10.12 | 135 | -0.10% |
| 2026-05-14 | 10.13 | 10.13 | 10.13 | 10.13 | 25,106 | +0.00% |
| 2026-05-13 | 10.12 | 10.13 | 10.12 | 10.13 | 232 | +0.00% |
| 2026-05-12 | 10.12 | 10.13 | 10.12 | 10.13 | 34,145 | +0.10% |
| 2026-05-11 | 10.115 | 10.12 | 10.115 | 10.12 | 7,141 | +0.00% |
| 2026-05-08 | 10.11 | 10.12 | 10.105 | 10.12 | 10,316 | +0.10% |
| 2026-05-07 | 10.105 | 10.11 | 10.105 | 10.11 | 2,144 | +0.00% |
| 2026-05-06 | 10.09 | 10.11 | 10.09 | 10.11 | 13,015 | +0.10% |
| 2026-05-05 | 10.1 | 10.1 | 10.1 | 10.1 | 7,022 | +0.00% |
| 2026-05-04 | 10.1 | 10.1 | 10.09 | 10.1 | 44,569 | -0.05% |