Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

M3 Brigade Acqu (MBAVW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2532 0.2545 0.2514 0.29 0
2nd Apr 2026 (Thu) 0.2532 0.2545 0.2514 0.29 0
1st Apr 2026 (Wed) 0.30 0.3575 0.25 0.36 65,357
31st Mar 2026 (Tue) 0.291 0.2998 0.291 0.2998 0
30th Mar 2026 (Mon) 0.291 0.30 0.291 0.2983 200
27th Mar 2026 (Fri) 0.2731 0.2977 0.2101 0.2875 1,066
26th Mar 2026 (Thu) 0.30 0.30 0.30 0.30 200
25th Mar 2026 (Wed) 0.3465 0.39 0.3465 0.39 200
24th Mar 2026 (Tue) 0.39 0.39 0.39 0.385 100
23rd Mar 2026 (Mon) 0.40 0.40 0.40 0.3861 0
20th Mar 2026 (Fri) 0.3288 0.39 0.3288 0.32 700
19th Mar 2026 (Thu) 0.61 0.61 0.411 0.411 0
18th Mar 2026 (Wed) 0.61 0.61 0.4501 0.4501 0
17th Mar 2026 (Tue) 0.61 0.61 0.4601 0.4601 0
16th Mar 2026 (Mon) 0.61 0.61 0.5001 0.52 800
13th Mar 2026 (Fri) 0.70 0.70 0.60 0.60 0
12th Mar 2026 (Thu) 0.70 0.70 0.60 0.60 0
11th Mar 2026 (Wed) 0.70 0.70 0.60 0.60 0
10th Mar 2026 (Tue) 0.70 0.70 0.60 0.60 0
9th Mar 2026 (Mon) 0.70 0.70 0.6651 0.6651 0
6th Mar 2026 (Fri) 0.70 0.70 0.70 0.6701 80
5th Mar 2026 (Thu) 0.7232 0.7515 0.7232 0.6872 1,000
4th Mar 2026 (Wed) 0.6083 0.6083 0.5963 0.63 765
3rd Mar 2026 (Tue) 0.7493 0.7493 0.67 0.66 300
2nd Mar 2026 (Mon) 0.655 0.6765 0.655 0.66 300
27th Feb 2026 (Fri) 0.6928 0.6928 0.66 0.6456 261
26th Feb 2026 (Thu) 0.70 0.70 0.69 0.6857 11,200
25th Feb 2026 (Wed) 0.60 0.6326 0.60 0.6326 0
24th Feb 2026 (Tue) 0.60 0.6326 0.60 0.6326 0
23rd Feb 2026 (Mon) 0.60 0.60 0.60 0.6326 134
20th Feb 2026 (Fri) 0.7361 0.7361 0.7201 0.7201 0
19th Feb 2026 (Thu) 0.7361 0.7361 0.7201 0.7201 236
18th Feb 2026 (Wed) 0.67 0.80 0.67 0.80 0
17th Feb 2026 (Tue) 0.67 0.85 0.67 0.85 0
16th Feb 2026 (Mon) 0.67 0.67 0.67 0.67 334
13th Feb 2026 (Fri) 0.67 0.67 0.67 0.67 334
12th Feb 2026 (Thu) 0.69 0.73 0.69 0.7085 2,956
11th Feb 2026 (Wed) 0.74 0.75 0.74 0.74 0
10th Feb 2026 (Tue) 0.80 0.80 0.70 0.70 2
9th Feb 2026 (Mon) 0.80 0.80 0.80 0.80 1,002
6th Feb 2026 (Fri) 0.865 0.865 0.865 0.90 400
5th Feb 2026 (Thu) 0.91 0.91 0.90 0.8999 2,300
FTSE 100 Latest
Value10,436.29
Change71.50