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%
MBVI — M3-Brigade Acquisition VI Corp. Class A Ordinary Shares
NasdaqM3-Brigade Acquisition VI Corp. Class A Ordinary Shares
$10.24
+0.01(+0.05%)
- O
- 10.24
- H
- 10.24
- L
- 10.24
- V
- 148.1
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.24
Period Return+1.49%
Period High$10.50
Period Low$9.99
Avg Daily Volume43.6K
Total Trading Days227
MBVI — Historical OHLCV Price & Volume Table
Oct 17, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.05% | 148 | $10.24 | $10.24 $10.24 |
| Oct 5, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | $-0.02 | -0.15% | 15,744 | $10.23 | $10.23 $10.24 |
| Oct 2, 2026 | $10.25 | $10.25 | $10.24 | $10.25 | +$0.00 | +0.00% | 152,558 | $10.25 | $10.24 $10.25 |
| Oct 1, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.00 | +0.00% | 61,134 | $10.25 | $10.25 $10.25 |
| Sep 30, 2026 | $10.25 | $10.25 | $10.24 | $10.25 | +$0.02 | +0.20% | 113,237 | $10.25 | $10.24 $10.25 |
| Sep 29, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $-0.01 | -0.10% | 50,016 | $10.23 | $10.23 $10.23 |
| Sep 24, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.00 | +0.00% | 50,020 | $10.24 | $10.24 $10.24 |
| Sep 23, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | +$0.01 | +0.10% | 131,129 | $10.24 | $10.24 $10.24 |
| Sep 22, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.00 | +0.00% | 183,010 | $10.23 | $10.23 $10.23 |
| Sep 21, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | $-0.02 | -0.20% | 9,799 | $10.23 | $10.23 $10.24 |
| Sep 17, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.10% | 866 | $10.25 | $10.25 $10.25 |
| Sep 16, 2026 | $10.25 | $10.25 | $10.24 | $10.24 | +$0.00 | +0.00% | 4,356 | $10.24 | $10.24 $10.25 |
| Sep 15, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $-0.01 | -0.10% | 161 | $10.24 | $10.24 $10.24 |
| Sep 14, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.01 | +0.10% | 346 | $10.25 | $10.25 $10.25 |
| Sep 11, 2026 | $10.23 | $10.24 | $10.23 | $10.24 | +$0.01 | +0.09% | 1,977 | $10.24 | $10.23 $10.24 |
| Sep 10, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | +$0.00 | +0.01% | 769 | $10.24 | $10.23 $10.24 |
| Sep 9, 2026 | $10.24 | $10.24 | $10.23 | $10.23 | +$0.00 | +0.00% | 250,521 | $10.23 | $10.23 $10.24 |
| Sep 8, 2026 | $10.25 | $10.25 | $10.23 | $10.23 | +$0.00 | +0.00% | 78,866 | $10.23 | $10.23 $10.25 |
| Sep 4, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.01 | +0.10% | 624 | $10.23 | $10.23 $10.23 |
| Sep 3, 2026 | $10.23 | $10.24 | $10.21 | $10.22 | +$0.00 | +0.00% | 139,072 | $10.22 | $10.21 $10.24 |
| Sep 2, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | +$0.01 | +0.10% | 109,238 | $10.22 | $10.22 $10.22 |
| Aug 31, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $-0.01 | -0.05% | 167 | $10.21 | $10.21 $10.21 |
| Aug 27, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $-0.02 | -0.15% | 1,038 | $10.22 | $10.22 $10.22 |
| Aug 24, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | +$0.01 | +0.10% | 154 | $10.23 | $10.23 $10.23 |
| Aug 19, 2026 | $10.21 | $10.22 | $10.20 | $10.22 | +$0.01 | +0.10% | 4,788 | $10.21 | $10.20 $10.22 |
| Aug 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.00 | +0.00% | 5,009 | $10.21 | $10.21 $10.21 |
| Aug 14, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.10% | 156 | $10.21 | $10.21 $10.21 |
| Aug 12, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.00 | +0.00% | 3,899 | $10.20 | $10.20 $10.20 |
| Aug 11, 2026 | $10.18 | $10.20 | $10.18 | $10.20 | +$0.00 | +0.00% | 6,977 | $10.20 | $10.18 $10.20 |
| Aug 10, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.00 | +0.00% | 288 | $10.20 | $10.20 $10.20 |