MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MBAV — M3-Brigade Acquisition V Corp. Class A Ordinary shares
NasdaqM3-Brigade Acquisition V Corp. Class A Ordinary shares
$11.14
+0.24(+2.19%)
- O
- 11.14
- H
- 11.14
- L
- 11.14
- V
- 237.46
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$11.14
Period Return+9.91%
Period High$13.73
Period Low$9.10
Avg Daily Volume253.6K
Total Trading Days365
MBAV — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $11.14 | $11.14 | $11.14 | $11.14 | +$0.24 | +2.19% | 237 | $11.03 | $11.14 $11.14 |
| Jul 20, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | +$0.03 | +0.23% | 186 | $10.91 | $10.90 $10.90 |
| Jul 17, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.00 | +0.00% | 0 | $10.88 | $10.88 $10.88 |
| Jul 16, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.00 | +0.00% | 0 | $10.88 | $10.88 $10.88 |
| Jul 15, 2026 | $10.88 | $10.88 | $10.88 | $10.88 | +$0.00 | +0.00% | 0 | $10.88 | $10.88 $10.88 |
| Jul 14, 2026 | $10.86 | $10.88 | $10.86 | $10.88 | +$0.02 | +0.14% | 60,700 | $10.88 | $10.86 $10.88 |
| Jul 13, 2026 | $10.83 | $10.86 | $10.83 | $10.86 | +$0.01 | +0.09% | 5,900 | $10.86 | $10.83 $10.86 |
| Jul 10, 2026 | $10.85 | $10.85 | $10.85 | $10.85 | +$0.00 | +0.00% | 0 | $10.85 | $10.85 $10.85 |
| Jul 9, 2026 | $10.84 | $10.85 | $10.84 | $10.85 | +$0.01 | +0.09% | 279,100 | $10.85 | $10.84 $10.85 |
| Jul 8, 2026 | $10.84 | $10.88 | $10.83 | $10.84 | $-0.02 | -0.18% | 87,200 | $10.84 | $10.83 $10.88 |
| Jul 7, 2026 | $10.86 | $10.86 | $10.86 | $10.86 | +$0.00 | +0.00% | 0 | $10.86 | $10.86 $10.86 |
| Jul 6, 2026 | $10.84 | $10.86 | $10.84 | $10.86 | +$0.03 | +0.28% | 600 | $10.86 | $10.84 $10.86 |
| Jul 2, 2026 | $10.84 | $10.84 | $10.83 | $10.83 | $-0.01 | -0.09% | 689,100 | $10.83 | $10.83 $10.84 |
| Jul 1, 2026 | $10.82 | $10.84 | $10.82 | $10.84 | +$0.01 | +0.09% | 56,000 | $10.84 | $10.82 $10.84 |
| Jun 30, 2026 | $10.85 | $10.90 | $10.82 | $10.83 | +$0.01 | +0.09% | 623,400 | $10.83 | $10.82 $10.90 |
| Jun 29, 2026 | $10.85 | $10.85 | $10.82 | $10.82 | +$0.00 | +0.00% | 640,400 | $10.82 | $10.82 $10.85 |
| Jun 26, 2026 | $10.82 | $10.85 | $10.82 | $10.82 | +$0.00 | +0.00% | 52,200 | $10.82 | $10.82 $10.85 |
| Jun 25, 2026 | $10.82 | $10.82 | $10.82 | $10.82 | +$0.00 | +0.00% | 51,100 | $10.82 | $10.82 $10.82 |
| Jun 24, 2026 | $10.82 | $10.85 | $10.82 | $10.82 | $-0.03 | -0.28% | 1,211,200 | $10.82 | $10.82 $10.85 |
| Jun 23, 2026 | $10.82 | $10.86 | $10.81 | $10.85 | +$0.05 | +0.46% | 407,800 | $10.85 | $10.81 $10.86 |
| Jun 22, 2026 | $10.75 | $10.83 | $10.75 | $10.80 | +$0.00 | +0.00% | 51,500 | $10.80 | $10.75 $10.83 |
| Jun 18, 2026 | $10.83 | $10.85 | $10.80 | $10.80 | $-0.02 | -0.18% | 108,100 | $10.80 | $10.80 $10.85 |
| Jun 17, 2026 | $10.80 | $10.85 | $10.80 | $10.82 | $-0.03 | -0.28% | 87,000 | $10.82 | $10.80 $10.85 |
| Jun 16, 2026 | $10.80 | $10.86 | $10.80 | $10.85 | +$0.11 | +1.02% | 1,172,600 | $10.85 | $10.80 $10.86 |
| Jun 15, 2026 | $10.82 | $10.84 | $10.66 | $10.74 | +$0.99 | +10.15% | 5,454,600 | $10.74 | $10.66 $10.84 |
| Jun 12, 2026 | $10.52 | $10.56 | $9.10 | $9.75 | $-1.03 | -9.55% | 18,800 | $9.75 | $9.10 $10.56 |
| Jun 11, 2026 | $10.78 | $10.79 | $10.69 | $10.78 | +$0.16 | +1.51% | 41,800 | $10.78 | $10.69 $10.79 |
| Jun 10, 2026 | $10.67 | $10.70 | $10.62 | $10.62 | $-0.15 | -1.39% | 8,300 | $10.62 | $10.62 $10.70 |
| Jun 9, 2026 | $10.77 | $10.77 | $10.77 | $10.77 | +$0.00 | +0.00% | 2,400 | $10.77 | $10.77 $10.77 |
| Jun 8, 2026 | $10.80 | $10.80 | $10.77 | $10.77 | $-0.04 | -0.37% | 41,000 | $10.77 | $10.77 $10.80 |