Skip to main content

M3-Brigade Acquisition II Corp Cl A (NY: MBAC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.730 9.860 9.730 9.810 26,217 +0.00(+0.00%)
Jun 29, 2022 9.810 9.810 9.760 9.810 20,615 +0.01(+0.10%)
Jun 28, 2022 9.760 9.800 9.760 9.800 150,331 +0.04(+0.41%)
Jun 27, 2022 9.860 9.860 9.760 9.760 1,437 -0.04(-0.41%)
Jun 24, 2022 9.820 9.820 9.770 9.800 898 -0.02(-0.20%)
Jun 22, 2022 9.820 66 +0.02(+0.20%)
Jun 21, 2022 9.850 9.850 9.800 9.800 682 +0.02(+0.15%)
Jun 17, 2022 9.830 9.830 9.785 9.785 608 -0.02(-0.15%)
Jun 16, 2022 9.770 9.800 9.770 9.800 4,202 +0.00(+0.00%)
Jun 15, 2022 9.850 9.850 9.800 9.800 351 +0.00(+0.00%)
Jun 14, 2022 9.850 9.850 9.780 9.800 1,740 +0.00(+0.00%)
Jun 13, 2022 9.780 9.800 9.770 9.800 161,382 -0.01(-0.10%)
Jun 10, 2022 9.770 9.820 9.770 9.810 24,704 +0.02(+0.20%)
Jun 08, 2022 9.790 3 -0.01(-0.05%)
Jun 06, 2022 9.795 0 -0.01(-0.05%)
Jun 03, 2022 9.760 9.810 9.760 9.800 2,457 +0.02(+0.20%)
Jun 01, 2022 9.780 35 +0.01(+0.15%)
May 31, 2022 9.775 9.780 9.755 9.765 309,474 -0.01(-0.15%)
May 27, 2022 9.770 9.780 9.760 9.780 6,116 -0.01(-0.10%)
May 26, 2022 9.790 9.790 9.775 9.790 4,435 +0.00(+0.00%)
May 24, 2022 9.790 506 +0.00(+0.00%)
May 23, 2022 9.790 9.790 9.790 9.790 103 +0.02(+0.20%)
May 20, 2022 9.790 9.790 9.770 9.770 2,707 -0.02(-0.20%)
May 18, 2022 9.790 0 +0.00(+0.00%)
May 16, 2022 9.790 0 +0.00(+0.00%)
May 13, 2022 9.790 9.790 9.790 9.790 2,474 +0.00(+0.00%)
May 12, 2022 9.760 9.790 9.760 9.790 1,459,272 -0.01(-0.10%)
May 10, 2022 9.800 87 +0.00(+0.00%)
May 09, 2022 9.790 9.830 9.780 9.800 21,851 -0.02(-0.20%)
May 06, 2022 9.820 9.820 9.820 9.820 116 +0.00(+0.00%)
May 05, 2022 9.820 9.820 9.790 9.820 255,414 +0.00(+0.03%)
May 04, 2022 9.790 9.820 9.790 9.817 1,725 +0.01(+0.08%)
May 03, 2022 9.830 9.830 9.790 9.810 167,271 +0.01(+0.10%)
May 02, 2022 9.780 9.800 9.780 9.800 418,167 +0.02(+0.20%)
Apr 29, 2022 9.780 9.800 9.780 9.780 61,445 -0.02(-0.20%)
Apr 28, 2022 9.790 9.800 9.780 9.800 875 +0.00(+0.00%)
Apr 27, 2022 9.780 9.810 9.780 9.800 159,365 -0.01(-0.10%)
Apr 26, 2022 9.900 9.900 9.810 9.810 3,786 +0.00(+0.00%)
Apr 25, 2022 9.820 9.820 9.810 9.810 18,390 +0.00(+0.00%)
Apr 22, 2022 9.800 9.810 9.790 9.810 22,203 +0.01(+0.10%)
Apr 21, 2022 9.810 9.810 9.800 9.800 1,112 -0.01(-0.10%)
Apr 20, 2022 9.800 9.815 9.800 9.810 20,802 +0.01(+0.10%)
Apr 18, 2022 9.800 63 +0.00(+0.00%)
Apr 14, 2022 9.774 9.810 9.774 9.800 23,454 +0.00(+0.00%)
Apr 13, 2022 9.770 9.800 9.770 9.800 406,626 +0.03(+0.26%)
Apr 12, 2022 9.770 9.780 9.770 9.775 23,394 +0.01(+0.10%)
Apr 11, 2022 9.780 9.780 9.765 9.765 4,196 -0.01(-0.15%)
Apr 08, 2022 9.795 9.810 9.770 9.780 90,895 -0.04(-0.41%)
Apr 07, 2022 9.780 9.830 9.780 9.820 947 -0.01(-0.10%)
Apr 06, 2022 9.810 9.830 9.760 9.830 186,087 +0.02(+0.20%)
Apr 05, 2022 9.900 9.900 9.790 9.810 143,455 +0.02(+0.20%)
Apr 04, 2022 9.760 9.790 9.750 9.790 31,006 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.