5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+5.02%
M3 Brigade Acquisition V Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.68 | $10.66 (-0.19%) | $10.68 | $10.65 | 78.71 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 |
| 02/05/2026 | $10.66 | $10.66 (0%) | $10.66 | $10.63 | 35.31 K | $306.48 M |
| 02/04/2026 | $10.65 | $10.66 (0.09%) | $10.66 | $10.62 | 15.32 K | $306.48 M |
| 02/03/2026 | $10.62 | $10.67 (0.47%) | $10.68 | $10.62 | 11.00 K | $306.76 M |
| 02/02/2026 | $10.68 | $10.68 (0%) | $10.69 | $10.64 | 31.10 K | $307.05 M |
| 01/30/2026 | $10.67 | $10.65 (-0.19%) | $10.67 | $10.63 | 11.12 K | $306.19 M |
| 01/29/2026 | $10.73 | $10.72 (-0.09%) | $10.75 | $10.67 | 5.60 K | $308.20 M |
| 01/28/2026 | $10.74 | $10.67 (-0.65%) | $10.74 | $10.63 | 131.13 K | $306.76 M |
| 01/27/2026 | $10.63 | $10.67 (0.38%) | $10.67 | $10.63 | 2.30 K | $306.76 M |
| 01/26/2026 | $10.66 | $10.67 (0.09%) | $10.67 | $10.63 | 33.50 K | $306.76 M |
| 01/23/2026 | $10.64 | $10.62 (-0.19%) | $10.68 | $10.62 | 253.90 K | $305.33 M |
| 01/22/2026 | $10.65 | $10.62 (-0.28%) | $10.68 | $10.62 | 15.33 K | $305.33 M |
| 01/21/2026 | $10.65 | $10.65 (0%) | $10.65 | $10.63 | 277.03 K | $306.19 M |
| 01/20/2026 | $10.63 | $10.63 (0%) | $10.66 | $10.63 | 4.22 K | $305.61 M |
| 01/16/2026 | $10.63 | $10.63 (0%) | $10.66 | $10.63 | 1.81 K | $305.61 M |
| 01/15/2026 | $10.66 | $10.63 (-0.28%) | $10.66 | $10.63 | 3.45 K | $305.61 M |
| 01/14/2026 | $10.65 | $10.62 (-0.28%) | $10.65 | $10.62 | 36.10 K | $305.33 M |
| 01/13/2026 | $10.64 | $10.64 (0%) | $10.65 | $10.63 | 161.40 K | $305.90 M |
| 01/12/2026 | $10.67 | $10.64 (-0.28%) | $10.67 | $10.64 | 22.10 K | $305.90 M |
| 01/09/2026 | $10.64 | $10.65 (0.09%) | $10.68 | $10.63 | 139.40 K | $306.19 M |
| 01/08/2026 | $10.66 | $10.65 (-0.09%) | $10.67 | $10.65 | 9.84 K | $306.19 M |
| 01/07/2026 | $10.67 | $10.66 (-0.09%) | $10.69 | $10.65 | 48.40 K | $306.48 M |
| 01/06/2026 | $10.64 | $10.66 (0.19%) | $10.66 | $10.63 | 355.10 K | $306.48 M |
| 01/05/2026 | $10.64 | $10.68 (0.38%) | $10.68 | $10.63 | 3.02 M | $307.05 M |
| 01/02/2026 | $10.63 | $10.63 (0%) | $10.65 | $10.63 | 25.34 K | $305.61 M |
| 12/31/2025 | $10.67 | $10.63 (-0.37%) | $10.67 | $10.62 | 341.85 K | $305.61 M |
| 12/30/2025 | $10.67 | $10.66 (-0.09%) | $10.71 | $10.66 | 15.64 K | $306.48 M |
| 12/29/2025 | $10.70 | $10.66 (-0.37%) | $10.70 | $10.65 | 110.10 K | $306.48 M |
| 12/26/2025 | $10.71 | $10.68 (-0.28%) | $10.72 | $10.68 | 7.92 K | $307.05 M |
| 12/24/2025 | $10.69 | $10.69 (0%) | $10.72 | $10.68 | 24.50 K | $307.34 M |
| 12/23/2025 | $10.67 | $10.69 (0.19%) | $10.69 | $10.67 | 12.04 K | $307.34 M |
| 12/22/2025 | $10.76 | $10.69 (-0.65%) | $10.77 | $10.67 | 88.23 K | $307.34 M |
| 12/19/2025 | $10.77 | $10.91 (1.3%) | $11.96 | $10.75 | 503.51 K | $313.66 M |
| 12/18/2025 | $10.79 | $10.77 (-0.19%) | $10.80 | $10.73 | 29.94 K | $309.64 M |
| 12/17/2025 | $10.76 | $10.76 (0%) | $10.76 | $10.70 | 3.21 M | $309.35 M |
| 12/16/2025 | $10.82 | $10.80 (-0.18%) | $10.82 | $10.74 | 1.10 M | $310.50 M |
| 12/15/2025 | $10.77 | $10.81 (0.37%) | $10.85 | $10.77 | 1.35 M | $310.79 M |
| 12/12/2025 | $10.80 | $10.77 (-0.28%) | $10.85 | $10.70 | 2.43 M | $309.64 M |
| 12/11/2025 | $10.68 | $10.89 (1.97%) | $10.89 | $10.68 | 894.66 K | $313.09 M |
| 12/10/2025 | $10.65 | $10.68 (0.28%) | $10.69 | $10.64 | 3.78 M | $307.05 M |
| 12/09/2025 | $10.69 | $10.64 (-0.47%) | $10.69 | $10.63 | 217.73 K | $305.90 M |
| 12/08/2025 | $10.63 | $10.64 (0.09%) | $10.64 | $10.63 | 1.39 M | $305.90 M |
| 12/05/2025 | $10.61 | $10.63 (0.19%) | $10.65 | $10.60 | 369.60 K | $305.61 M |
| 12/04/2025 | $10.60 | $10.61 (0.09%) | $10.62 | $10.57 | 70.00 K | $305.04 M |
| 12/03/2025 | $10.57 | $10.57 (0%) | $10.58 | $10.56 | 102.70 K | $303.89 M |
| 12/02/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.58 | 7.73 K | $304.46 M |
| 12/01/2025 | $10.61 | $10.59 (-0.19%) | $10.61 | $10.59 | 110.80 K | $304.46 M |
| 11/28/2025 | $10.60 | $10.59 (-0.09%) | $10.61 | $10.59 | 10.20 K | $304.46 M |
| 11/26/2025 | $10.62 | $10.60 (-0.19%) | $10.62 | $10.59 | 19.70 K | $304.75 M |
| 11/25/2025 | $10.59 | $10.60 (0.09%) | $10.61 | $10.59 | 59.30 K | $304.75 M |
| 11/24/2025 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.57 | 22.41 K | $304.46 M |
| 11/21/2025 | $10.60 | $10.62 (0.19%) | $10.62 | $10.59 | 4.03 M | $305.33 M |
| 11/20/2025 | $10.58 | $10.61 (0.28%) | $10.61 | $10.58 | 542.40 K | $305.04 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.
