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
20th May 2026 (Wed) 0.30 0.30 0.29 0.30 3,107
19th May 2026 (Tue) 0.2975 0.32 0.2975 0.2952 1,995
18th May 2026 (Mon) 0.295 0.2952 0.295 0.2952 500
15th May 2026 (Fri) 0.3304 0.3304 0.3211 0.3211 2,394
14th May 2026 (Thu) 0.3304 0.3312 0.3304 0.3312 200
13th May 2026 (Wed) 0.35 0.35 0.30 0.30 0
12th May 2026 (Tue) 0.35 0.35 0.30 0.30 0
11th May 2026 (Mon) 0.35 0.375 0.35 0.38 2,598
8th May 2026 (Fri) 0.2967 0.33 0.2967 0.3099 1,000
7th May 2026 (Thu) 0.28 0.35 0.28 0.28 1,678
6th May 2026 (Wed) 0.282 0.35 0.2809 0.35 500
5th May 2026 (Tue) 0.241 0.241 0.223 0.223 0
4th May 2026 (Mon) 0.241 0.297 0.2265 0.2939 1,843
1st May 2026 (Fri) 0.235 0.235 0.2202 0.2413 1,100
30th Apr 2026 (Thu) 0.3142 0.3142 0.265 0.23 100
29th Apr 2026 (Wed) 0.3001 0.3001 0.2495 0.2552 100
28th Apr 2026 (Tue) 0.39 0.39 0.39 0.369 1,798
27th Apr 2026 (Mon) 0.3467 0.35 0.3467 0.35 0
24th Apr 2026 (Fri) 0.3467 0.3488 0.3467 0.35 586
23rd Apr 2026 (Thu) 0.35 0.35 0.35 0.35 0
22nd Apr 2026 (Wed) 0.35 0.35 0.35 0.35 2,800
21st Apr 2026 (Tue) 0.36 0.36 0.36 0.35 0
20th Apr 2026 (Mon) 0.3499 0.3685 0.3499 0.35 205
17th Apr 2026 (Fri) 0.37 0.37 0.3508 0.3508 100
16th Apr 2026 (Thu) 0.37 0.37 0.3508 0.3508 300
15th Apr 2026 (Wed) 0.3998 0.3998 0.3998 0.3798 270
14th Apr 2026 (Tue) 0.3701 0.3701 0.3525 0.3525 270
13th Apr 2026 (Mon) 0.40 0.40 0.3758 0.40 3,100
10th Apr 2026 (Fri) 0.40 0.40 0.371 0.40 1,100
9th Apr 2026 (Thu) 0.3488 0.35 0.3488 0.35 0
8th Apr 2026 (Wed) 0.3488 0.3488 0.3013 0.33 3,645
7th Apr 2026 (Tue) 0.3403 0.36 0.3403 0.36 2,705
6th Apr 2026 (Mon) 0.30 0.3463 0.2998 0.34 14,464
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
FTSE 100 Latest
Value10,443.47
Change11.13