Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 9.740 9.770 9.740 9.770 711,824 +0.00(+0.00%)
Mar 31, 2022 9.760 9.780 9.750 9.770 133,587 +0.01(+0.10%)
Mar 30, 2022 9.780 9.780 9.760 9.760 826 -0.03(-0.31%)
Mar 29, 2022 9.770 9.790 9.760 9.790 250,522 +0.01(+0.10%)
Mar 28, 2022 9.770 9.790 9.760 9.780 168,285 +0.01(+0.10%)
Mar 25, 2022 9.770 9.770 9.770 9.770 728 -0.01(-0.05%)
Mar 23, 2022 9.775 900,071 +0.01(+0.13%)
Mar 22, 2022 9.780 9.780 9.762 9.762 538 -0.03(-0.28%)
Mar 21, 2022 9.780 9.820 9.740 9.790 14,908 -0.04(-0.41%)
Mar 18, 2022 9.810 9.830 9.810 9.830 9,455 +0.02(+0.20%)
Mar 17, 2022 9.770 9.810 9.770 9.810 6,563 +0.02(+0.20%)
Mar 15, 2022 9.790 53 +0.04(+0.41%)
Mar 11, 2022 9.750 121 +0.00(+0.00%)
Mar 10, 2022 9.740 9.770 9.740 9.750 17,861 -0.03(-0.31%)
Mar 09, 2022 9.750 9.780 9.730 9.780 176,903 +0.04(+0.40%)
Mar 08, 2022 9.720 9.750 9.720 9.741 8,232 +0.01(+0.11%)
Mar 07, 2022 9.730 9.740 9.730 9.730 134,258 -0.01(-0.10%)
Mar 04, 2022 9.740 9.740 9.740 9.740 9,969 +0.01(+0.06%)
Mar 03, 2022 9.750 9.750 9.720 9.735 124,122 -0.01(-0.06%)
Mar 02, 2022 9.740 9.750 9.730 9.740 262,484 +0.00(+0.00%)
Mar 01, 2022 9.705 9.750 9.705 9.740 291,599 +0.03(+0.31%)
Feb 28, 2022 9.710 9.750 9.705 9.710 77,114 -0.01(-0.10%)
Feb 24, 2022 9.720 348 -0.00(-0.05%)
Feb 23, 2022 9.760 9.760 9.725 9.725 13,760 -0.03(-0.26%)
Feb 22, 2022 9.700 9.750 9.700 9.750 281,864 +0.04(+0.41%)
Feb 18, 2022 9.710 0 +0.00(+0.00%)
Feb 17, 2022 9.729 9.729 9.710 9.710 3,253 -0.01(-0.10%)
Feb 16, 2022 9.710 9.740 9.710 9.720 3,006 -0.01(-0.10%)
Feb 15, 2022 9.730 9.740 9.710 9.730 209,240 +0.01(+0.05%)
Feb 14, 2022 9.710 9.745 9.700 9.725 1,472,109 -0.01(-0.06%)
Feb 11, 2022 9.740 9.740 9.700 9.731 24,979 +0.00(+0.01%)
Feb 10, 2022 9.710 9.750 9.700 9.730 1,109,889 -0.02(-0.21%)
Feb 09, 2022 9.710 9.760 9.710 9.750 4,097,930 +0.00(+0.00%)
Feb 08, 2022 9.670 9.980 9.470 9.750 108,266 -0.09(-0.91%)
Feb 07, 2022 9.600 10.05 9.590 9.840 76,147 +0.20(+2.07%)
Feb 04, 2022 9.270 9.980 9.270 9.640 249,832 -0.35(-3.50%)
Feb 03, 2022 9.970 9.990 9.990 191,406 +0.02(+0.20%)
Feb 02, 2022 9.970 9.990 9.970 9.970 304,515 -0.02(-0.20%)
Feb 01, 2022 9.970 9.990 9.970 9.990 1,390,865 +0.02(+0.20%)
Jan 31, 2022 9.970 9.970 613,749 -0.00(-0.05%)
Jan 28, 2022 9.940 9.980 9.940 9.975 328,140 +0.00(+0.05%)
Jan 27, 2022 9.970 9.970 9.960 9.970 214,615 +0.00(+0.00%)
Jan 26, 2022 9.970 9.980 9.970 9.970 404,134 +0.00(+0.00%)
Jan 25, 2022 9.970 9.980 9.970 9.970 25,500 -0.01(-0.10%)
Jan 24, 2022 9.960 9.980 9.960 9.980 123,080 +0.02(+0.20%)
Jan 21, 2022 9.930 9.975 9.930 9.960 961,979 +0.01(+0.05%)
Jan 20, 2022 9.950 9.960 9.950 9.955 123,821 +0.02(+0.15%)
Jan 19, 2022 9.930 9.965 9.930 9.940 468,619 +0.00(+0.00%)
Jan 18, 2022 9.950 9.955 9.930 9.940 561,081 -0.02(-0.15%)
Jan 14, 2022 9.955 0 +0.01(+0.05%)
Jan 13, 2022 9.950 9.970 9.950 9.950 261,003 +0.00(+0.00%)
Jan 12, 2022 9.970 9.970 9.950 9.950 1,246,992 -0.02(-0.20%)
Jan 11, 2022 9.950 9.970 9.950 9.970 956,812 +0.01(+0.10%)
Jan 10, 2022 9.940 9.960 9.940 9.960 50,201 +0.02(+0.18%)
Jan 07, 2022 9.930 9.950 9.930 9.942 708,993 -0.00(-0.03%)
Jan 06, 2022 9.945 9.945 9.945 9.945 500 +0.01(+0.07%)
Jan 04, 2022 9.938 9.938 9.938 39 -0.03(-0.32%)
Jan 03, 2022 9.936 9.970 9.936 9.970 65,106 +0.06(+0.61%)
Dec 31, 2021 9.920 9.940 9.910 9.910 65,870 -0.01(-0.10%)
Dec 30, 2021 9.935 9.935 9.920 9.920 25,863 +0.01(+0.10%)
Dec 29, 2021 9.920 9.920 9.910 9.910 20,489 +0.00(+0.00%)
Dec 28, 2021 9.930 9.930 9.910 9.910 70,762 +0.00(+0.00%)
Dec 27, 2021 9.910 9.910 9.910 9.910 275 +0.00(+0.00%)
Dec 23, 2021 9.910 9.910 9.910 9.910 8,610 +0.01(+0.10%)
Dec 22, 2021 9.910 9.910 9.900 9.900 8,060 -0.01(-0.10%)
Dec 21, 2021 9.880 9.910 9.880 9.910 30,943 +0.04(+0.41%)
Dec 20, 2021 9.840 9.870 9.840 9.870 1,808 +0.02(+0.20%)
Dec 17, 2021 9.900 9.905 9.790 9.850 455,469 -0.05(-0.51%)
Dec 16, 2021 9.900 9.900 9.900 9.900 1,816 +0.00(+0.00%)
Dec 15, 2021 9.910 9.910 9.900 9.900 23,704 -0.01(-0.10%)
Dec 14, 2021 9.910 9.910 9.900 9.910 105,135 -0.01(-0.14%)
Dec 13, 2021 9.910 9.932 9.910 9.924 70,610 +0.02(+0.24%)
Dec 10, 2021 9.920 9.920 9.900 9.900 323,083 -0.03(-0.25%)
Dec 09, 2021 9.920 9.930 9.920 9.925 83,900 +0.01(+0.05%)
Dec 08, 2021 9.920 9.920 9.920 9.920 287 -0.02(-0.15%)
Dec 07, 2021 9.930 9.945 9.930 9.935 42,745 +0.01(+0.05%)
Dec 06, 2021 9.930 9.931 9.930 9.930 87,325 +0.00(+0.00%)
Dec 03, 2021 9.930 9.950 9.925 9.930 50,167 +0.00(+0.00%)
Dec 02, 2021 9.920 9.930 9.900 9.930 49,666 +0.00(+0.00%)
Dec 01, 2021 9.930 9.943 9.930 9.930 32,415 +0.00(+0.00%)
Nov 30, 2021 9.930 9.960 9.930 9.930 39,789 -0.03(-0.30%)
Nov 29, 2021 9.930 9.980 9.930 9.960 2,913 +0.02(+0.19%)
Nov 26, 2021 9.930 9.941 9.930 9.941 222 -0.01(-0.09%)
Nov 24, 2021 9.930 9.970 9.930 9.950 4,101 -0.02(-0.20%)
Nov 23, 2021 9.960 9.970 9.930 9.970 12,078 +0.04(+0.40%)
Nov 22, 2021 9.960 9.960 9.930 9.930 28,033 -0.02(-0.15%)
Nov 19, 2021 9.970 9.970 9.940 9.945 103,971 -0.02(-0.15%)
Nov 18, 2021 9.940 9.960 9.960 9.960 2,116 +0.02(+0.20%)
Nov 17, 2021 9.930 9.970 9.930 9.940 98,631 -0.03(-0.30%)
Nov 16, 2021 9.960 9.970 9.949 9.970 3,129 +0.04(+0.40%)
Nov 15, 2021 9.950 9.960 9.930 9.930 14,595 -0.02(-0.20%)
Nov 12, 2021 9.950 9.970 9.950 9.950 110,542 -0.01(-0.10%)
Nov 11, 2021 9.940 9.960 9.940 9.960 590 -0.01(-0.10%)
Nov 10, 2021 9.950 9.970 9.970 14,578 +0.02(+0.20%)
Nov 09, 2021 9.960 9.960 9.930 9.950 11,430 -0.01(-0.10%)
Nov 08, 2021 9.950 9.960 9.930 9.960 13,977 +0.02(+0.20%)
Nov 05, 2021 9.950 9.970 9.940 9.940 39,067 +0.00(+0.00%)
Nov 04, 2021 9.930 9.970 9.930 9.940 9,847 -0.01(-0.10%)
Nov 03, 2021 9.920 9.970 9.920 9.950 39,064 +0.01(+0.10%)
Nov 02, 2021 9.960 9.965 9.920 9.940 92,665 -0.02(-0.20%)
Nov 01, 2021 9.960 9.960 9.940 9.960 303,869 +0.00(+0.00%)
Oct 29, 2021 9.960 9.960 9.940 9.960 40,502 +0.03(+0.30%)
Oct 28, 2021 9.935 9.950 9.925 9.930 58,768 -0.02(-0.20%)
Oct 27, 2021 9.930 9.960 9.930 9.950 132,742 +0.01(+0.10%)
Oct 26, 2021 9.910 9.940 27,189 +0.03(+0.30%)
Oct 25, 2021 9.940 9.940 9.910 9.910 56,037 -0.02(-0.20%)
Oct 22, 2021 9.930 9.940 9.910 9.930 5,163 +0.00(+0.00%)
Oct 21, 2021 9.910 9.930 9.910 9.930 40,855 +0.03(+0.25%)
Oct 20, 2021 9.930 9.930 9.905 9.905 2,189 -0.02(-0.15%)
Oct 19, 2021 9.930 9.930 9.900 9.920 258,225 +0.00(+0.00%)
Oct 18, 2021 9.930 9.930 9.900 9.920 26,299 +0.01(+0.10%)
Oct 15, 2021 9.910 9.920 9.910 9.910 19,839 +0.00(+0.00%)
Oct 14, 2021 9.940 9.940 9.900 9.910 85,425 -0.01(-0.10%)
Oct 13, 2021 9.910 9.950 9.900 9.920 307,751 +0.02(+0.20%)
Oct 12, 2021 9.940 9.940 9.900 9.900 122,864 -0.01(-0.10%)
Oct 11, 2021 9.950 9.950 9.900 9.910 960,680 +0.01(+0.10%)
Oct 08, 2021 9.940 9.940 9.900 9.900 76,755 +0.00(+0.00%)
Oct 07, 2021 9.920 9.920 9.880 9.900 90,302 +0.00(+0.00%)
Oct 06, 2021 9.870 9.900 9.870 9.900 78,941 +0.02(+0.20%)
Oct 05, 2021 9.910 9.920 9.880 9.880 211,977 -0.03(-0.30%)
Oct 04, 2021 9.950 9.950 9.820 9.910 193,053 -0.01(-0.10%)
Oct 01, 2021 9.930 9.940 9.890 9.920 134,735 +0.01(+0.10%)
Sep 30, 2021 9.910 9.920 9.910 9.910 608,352 -0.02(-0.20%)
Sep 29, 2021 9.950 9.947 9.870 9.930 376,481 +0.05(+0.51%)
Sep 28, 2021 9.870 9.900 9.870 9.880 4,648 -0.02(-0.20%)
Sep 27, 2021 9.900 9.900 9.880 9.900 21,478 +0.02(+0.20%)
Sep 24, 2021 9.900 9.900 9.880 9.880 100,939 -0.02(-0.20%)
Sep 23, 2021 9.900 9.905 9.885 9.900 47,281 +0.02(+0.20%)
Sep 22, 2021 9.890 9.910 9.870 9.880 108,741 -0.02(-0.20%)
Sep 21, 2021 9.900 9.910 9.850 9.900 67,508 +0.03(+0.30%)
Sep 20, 2021 9.880 9.890 9.810 9.870 58,155 -0.01(-0.10%)
Sep 17, 2021 9.890 9.900 9.880 9.880 95,686 -0.01(-0.10%)
Sep 16, 2021 9.880 9.930 9.880 9.890 111,923 +0.00(+0.00%)
Sep 15, 2021 9.870 9.900 9.870 9.890 1,086,841 +0.02(+0.20%)
Sep 14, 2021 9.870 9.900 9.840 9.870 505,221 +0.02(+0.20%)
Sep 13, 2021 9.860 9.890 9.820 9.850 560,544 -0.02(-0.20%)
Sep 10, 2021 9.910 9.910 9.850 9.870 7,693 -0.03(-0.30%)
Sep 09, 2021 9.910 9.910 9.875 9.900 107,685 -0.01(-0.10%)
Sep 08, 2021 9.950 9.950 9.850 9.910 11,384 -0.02(-0.20%)
Sep 07, 2021 9.870 10.39 9.820 9.930 119,228 +0.06(+0.61%)
Sep 03, 2021 9.850 9.870 9.850 9.870 9,706 +0.00(+0.00%)
Sep 02, 2021 9.820 9.870 9.790 9.870 389,681 +0.02(+0.20%)
Sep 01, 2021 9.760 9.860 9.764 9.850 30,976 +0.02(+0.20%)
Aug 31, 2021 9.810 9.835 9.800 9.830 23,495 +0.02(+0.20%)
Aug 30, 2021 9.800 9.832 9.800 9.810 32,453 +0.00(+0.00%)
Aug 27, 2021 9.760 9.860 9.740 9.810 36,353 -0.01(-0.10%)
Aug 26, 2021 9.810 9.830 9.800 9.820 65,594 +0.01(+0.10%)
Aug 25, 2021 9.810 9.850 9.800 9.810 225,162 +0.00(+0.00%)
Aug 24, 2021 9.840 9.840 9.810 9.810 116,144 +0.00(+0.00%)
Aug 23, 2021 9.870 9.870 9.810 9.810 34,945 -0.04(-0.41%)
Aug 20, 2021 9.860 9.860 9.790 9.850 69,018 -0.03(-0.30%)
Aug 19, 2021 9.910 9.910 9.810 9.880 60,928 +0.07(+0.71%)
Aug 18, 2021 9.800 9.840 9.800 9.810 639,010 -0.01(-0.10%)
Aug 17, 2021 9.820 9.830 9.810 9.820 4,072,661 +0.09(+0.92%)
Aug 16, 2021 9.782 9.782 9.690 9.730 1,261,483 -0.01(-0.10%)
Aug 13, 2021 9.720 9.760 9.710 9.740 18,465 +0.04(+0.41%)
Aug 12, 2021 9.670 9.700 9.670 9.700 137,662 -0.02(-0.21%)
Aug 11, 2021 9.700 9.730 9.700 9.720 28,116 +0.00(+0.00%)
Aug 10, 2021 9.700 9.750 9.700 9.720 9,229 -0.03(-0.31%)
Aug 09, 2021 9.720 9.750 9.715 9.750 10,152 +0.05(+0.52%)
Aug 06, 2021 9.680 9.700 9.680 9.700 17,114 +0.02(+0.21%)
Aug 05, 2021 9.690 9.690 9.680 9.680 3,435 -0.01(-0.10%)
Aug 04, 2021 9.690 9.690 9.690 9.690 108,475 +0.00(+0.00%)
Jul 29, 2021 9.690 9.690 9.690 24 +0.05(+0.52%)
Jul 28, 2021 9.640 9.640 9.640 9.640 415 -0.04(-0.41%)
Jul 26, 2021 9.680 9.680 9.680 22 +0.04(+0.41%)
Jul 23, 2021 9.655 9.655 9.640 9.640 1,000 -0.03(-0.31%)
Jul 22, 2021 9.670 9.670 9.670 9.670 365 +0.06(+0.62%)
Jul 21, 2021 9.610 9.650 9.610 9.610 1,953 -0.01(-0.10%)
Jul 20, 2021 9.630 9.630 9.600 9.620 19,689 +0.02(+0.21%)
Jul 19, 2021 9.620 9.630 9.560 9.600 236,599 -0.03(-0.31%)
Jul 16, 2021 9.680 9.680 9.630 9.630 25,373 -0.03(-0.36%)
Jul 15, 2021 9.670 9.675 9.600 9.665 46,401 -0.08(-0.77%)
Jul 13, 2021 9.740 9.740 9.740 24 +0.03(+0.31%)
Jul 12, 2021 9.760 9.760 9.710 9.710 1,762 -0.04(-0.41%)
Jul 07, 2021 9.750 9.750 9.750 9.750 3,298 +0.02(+0.21%)
Jul 06, 2021 9.790 9.800 9.680 9.730 13,112 -0.02(-0.21%)
Jul 02, 2021 9.750 9.750 9.750 9.750 150 +0.03(+0.31%)
Jun 30, 2021 9.720 9.720 9.720 0 -0.04(-0.44%)
Jun 28, 2021 9.763 9.763 9.763 304 -0.06(-0.58%)
Jun 25, 2021 9.790 9.840 9.780 9.820 10,058 +0.03(+0.31%)
Jun 24, 2021 9.720 9.814 9.720 9.790 641,466 +0.12(+1.24%)
Jun 23, 2021 9.670 9.670 9.670 9.670 2,480 +0.00(+0.00%)
Jun 18, 2021 9.670 9.670 9.670 0 +0.00(+0.00%)
Jun 17, 2021 9.690 9.730 9.670 9.670 998 +0.05(+0.52%)
Jun 16, 2021 9.730 9.730 9.620 9.620 3,010 -0.04(-0.41%)
Jun 15, 2021 9.670 9.670 9.660 9.660 832 -0.05(-0.51%)
Jun 11, 2021 9.710 9.710 9.710 6 -0.09(-0.92%)
Jun 09, 2021 9.800 9.800 9.800 0 +0.04(+0.41%)
Jun 08, 2021 9.700 9.760 9.700 9.760 1,993 +0.05(+0.51%)
Jun 07, 2021 9.710 9.710 9.710 9.710 103 +0.01(+0.10%)
Jun 03, 2021 9.700 9.700 9.700 0 -0.02(-0.21%)
Jun 02, 2021 9.600 9.800 9.600 9.720 89,753 +0.09(+0.93%)
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.