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
18th Jul 2025 (Fri) 1.865 1.87 1.85 1.85 1,744
17th Jul 2025 (Thu) 1.86 1.925 1.86 1.90 12,302
16th Jul 2025 (Wed) 1.90 1.94 1.89 1.90 2,597
15th Jul 2025 (Tue) 1.90 1.92 1.89 1.92 4,332
14th Jul 2025 (Mon) 1.96 2.00 1.94 1.95 644
11th Jul 2025 (Fri) 1.90 1.92 1.85 1.89 13,836
10th Jul 2025 (Thu) 1.90 1.90 1.89 1.87 1,357
9th Jul 2025 (Wed) 1.87 1.97 1.86 1.87 10,269
8th Jul 2025 (Tue) 1.90 1.95 1.76 1.85 99,403
7th Jul 2025 (Mon) 1.90 1.96 1.90 1.96 33
4th Jul 2025 (Fri) 1.90 1.90 1.90 1.861 197
3rd Jul 2025 (Thu) 1.90 1.90 1.90 1.861 197
2nd Jul 2025 (Wed) 1.90 1.90 1.8244 1.8244 10
1st Jul 2025 (Tue) 1.90 2.05 1.90 1.90 4,805
30th Jun 2025 (Mon) 1.70 1.80 1.65 1.75 62,683
27th Jun 2025 (Fri) 1.50 1.80 1.46 1.72 5,262
26th Jun 2025 (Thu) 1.71 1.80 1.60 1.75 5,580
25th Jun 2025 (Wed) 2.37 2.37 1.50 1.60 27,327
24th Jun 2025 (Tue) 2.60 2.60 2.35 2.40 5,327
23rd Jun 2025 (Mon) 2.70 2.70 2.22 2.40 8,290
20th Jun 2025 (Fri) 2.65 2.85 2.58 2.80 20,788
19th Jun 2025 (Thu) 2.37 2.60 2.37 2.41 7,474
18th Jun 2025 (Wed) 2.37 2.60 2.37 2.41 7,474
17th Jun 2025 (Tue) 2.40 2.40 2.20 2.20 3
16th Jun 2025 (Mon) 2.40 2.45 2.22 2.27 11,617
13th Jun 2025 (Fri) 2.20 2.35 2.20 2.35 727
12th Jun 2025 (Thu) 2.40 2.58 2.40 2.40 1,031
11th Jun 2025 (Wed) 2.09 2.75 2.09 2.35 21,481
10th Jun 2025 (Tue) 2.03 2.05 2.00 2.00 2,665
9th Jun 2025 (Mon) 2.05 2.15 2.00 2.12 12,744
6th Jun 2025 (Fri) 1.84 2.05 1.84 2.05 17
5th Jun 2025 (Thu) 1.84 2.20 1.83 2.10 43,905
4th Jun 2025 (Wed) 1.85 1.85 1.85 1.83 683
3rd Jun 2025 (Tue) 1.85 1.85 1.80 1.855 13,670
2nd Jun 2025 (Mon) 1.90 1.95 1.62 1.95 32,687
30th May 2025 (Fri) 1.70 1.74 1.69 1.8212 11,199
29th May 2025 (Thu) 1.61 1.68 1.585 1.6495 9,547
28th May 2025 (Wed) 1.60 1.63 1.45 1.55 68,413
27th May 2025 (Tue) 1.20 1.40 1.20 1.35 217,506
26th May 2025 (Mon) 0.40 0.40 0.40 0.40 0
23rd May 2025 (Fri) 0.40 0.40 0.40 0.40 0
22nd May 2025 (Thu) 0.40 0.40 0.40 0.40 0
21st May 2025 (Wed) 0.40 0.40 0.40 0.40 4,500
20th May 2025 (Tue) 0.44 0.44 0.43 0.46 1,370
19th May 2025 (Mon) 0.43 0.43 0.43 0.43 0
FTSE 100 Latest
Value8,992.12
Change19.48