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
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
4th Feb 2026 (Wed) 0.81 0.90 0.81 0.9001 5,368
3rd Feb 2026 (Tue) 0.90 0.90 0.90 0.8994 800
2nd Feb 2026 (Mon) 0.875 0.895 0.7403 0.7715 881
30th Jan 2026 (Fri) 0.9159 0.9159 0.90 0.90 716
29th Jan 2026 (Thu) 0.92 0.92 0.89 0.89 0
28th Jan 2026 (Wed) 0.92 0.92 0.92 0.9199 700
27th Jan 2026 (Tue) 0.90 0.9199 0.90 0.9199 0
26th Jan 2026 (Mon) 0.90 0.915 0.90 0.915 34
23rd Jan 2026 (Fri) 0.90 0.915 0.90 0.915 0
22nd Jan 2026 (Thu) 0.90 0.915 0.90 0.915 0
21st Jan 2026 (Wed) 0.90 0.915 0.90 0.915 0
20th Jan 2026 (Tue) 0.90 0.90 0.90 0.90 200
19th Jan 2026 (Mon) 0.945 0.945 0.9002 0.9002 0
16th Jan 2026 (Fri) 0.945 0.945 0.9002 0.9002 0
15th Jan 2026 (Thu) 0.945 0.945 0.94 0.94 0
14th Jan 2026 (Wed) 0.945 0.945 0.94 0.94 0
13th Jan 2026 (Tue) 0.945 0.945 0.9333 0.9333 0
12th Jan 2026 (Mon) 0.945 0.9597 0.9412 0.9333 2,460
9th Jan 2026 (Fri) 0.9001 0.9001 0.9001 0.9001 0
8th Jan 2026 (Thu) 0.9001 0.9001 0.9001 0.9001 0
7th Jan 2026 (Wed) 0.9001 0.9001 0.9001 0.9001 0
6th Jan 2026 (Tue) 0.9001 0.9001 0.9001 0.9001 0
5th Jan 2026 (Mon) 0.88 0.9001 0.88 0.9001 1
2nd Jan 2026 (Fri) 0.88 0.885 0.88 0.885 0
1st Jan 2026 (Thu) 0.88 0.88 0.875 0.875 0
31st Dec 2025 (Wed) 0.88 0.88 0.875 0.875 0
30th Dec 2025 (Tue) 0.88 0.88 0.875 0.875 0
29th Dec 2025 (Mon) 0.88 0.88 0.8583 0.875 1,700
26th Dec 2025 (Fri) 0.88 0.88 0.8501 0.8501 0
25th Dec 2025 (Thu) 0.88 0.88 0.8678 0.88 9,300
24th Dec 2025 (Wed) 0.88 0.88 0.8678 0.88 9,300
23rd Dec 2025 (Tue) 0.80 0.864 0.80 0.864 0
22nd Dec 2025 (Mon) 0.80 0.80 0.7698 0.85 1,200
19th Dec 2025 (Fri) 0.72 0.72 0.72 0.72 0
18th Dec 2025 (Thu) 0.75 0.75 0.75 0.75 0
17th Dec 2025 (Wed) 0.75 0.75 0.75 0.75 0
16th Dec 2025 (Tue) 0.75 0.75 0.75 0.75 400
15th Dec 2025 (Mon) 0.85 0.85 0.8499 0.85 2,500
12th Dec 2025 (Fri) 0.84 0.84 0.84 0.84 1,500
11th Dec 2025 (Thu) 0.75 0.9713 0.75 0.8206 498
10th Dec 2025 (Wed) 0.78 0.78 0.78 0.745 4,000
9th Dec 2025 (Tue) 0.7594 0.7776 0.7594 0.7776 0
8th Dec 2025 (Mon) 0.7594 0.7794 0.7594 0.7776 1,900
FTSE 100 Latest
Value10,369.75
Change60.53