M3 Brigade Acquisition III Corp (MBSC) Historical Stock Data
9.37 ↑0.00 (0.00%)
As of August 18, 2023, 1:20pm EST.
Historical Data
In the past 30 trading days, MBSC is down -0.21% a day on average. There have been 15 days where M3 Brigade Acquisition III Corp closed green and 15 days where MBSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 9.63 | 9.37 | ↓$0.26 (-2.70%) | 9.33 | 11.45 | 300.12K |
| 2023-09-19 | 10.04 | 9.68 | ↓$0.36 (-3.59%) | 9.67 | 11.38 | 92.59K |
| 2023-09-18 | 10.36 | 10.07 | ↓$0.29 (-2.80%) | 9.90 | 10.36 | 66.59K |
| 2023-09-15 | 10.80 | 10.45 | ↓$0.35 (-3.24%) | 9.94 | 11.28 | 237.41K |
| 2023-09-14 | 9.69 | 10.79 | ↑$1.10 (11.35%) | 9.37 | 11.37 | 184.08K |
| 2023-09-13 | 10.33 | 9.80 | ↓$0.53 (-5.13%) | 9.60 | 11.20 | 155.40K |
| 2023-09-12 | 10.06 | 10.45 | ↑$0.39 (3.88%) | 10.06 | 12.49 | 211.12K |
| 2023-09-11 | 10.55 | 10.16 | ↓$0.39 (-3.70%) | 10.16 | 11.98 | 218.63K |
| 2023-09-08 | 10.46 | 10.79 | ↑$0.33 (3.15%) | 10.20 | 11.10 | 116.83K |
| 2023-09-07 | 10.19 | 10.34 | ↑$0.15 (1.47%) | 9.98 | 10.60 | 136.44K |
| 2023-09-06 | 10.19 | 10.00 | ↓$0.19 (-1.86%) | 9.72 | 10.33 | 201.60K |
| 2023-09-05 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.32 | 10.40 | 66.53K |
| 2023-09-01 | 10.33 | 10.38 | ↑$0.05 (0.48%) | 10.33 | 10.38 | 99.84K |
| 2023-08-31 | 10.43 | 10.21 | ↓$0.22 (-2.11%) | 10.21 | 10.43 | 212.26K |
| 2023-08-30 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 2.47K |
| 2023-08-29 | 10.40 | 10.40 | ↓$0.01 (-0.05%) | 10.40 | 10.40 | 41.08K |
| 2023-08-28 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.39 | 10.39 | 859 |
| 2023-08-24 | 10.39 | 10.39 | ↑$0.00 (0.00%) | 10.39 | 10.40 | 1.27M |
| 2023-08-23 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.41 | 324.64K |
| 2023-08-22 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.37 | 10.43 | 24.51K |
| 2023-08-21 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 666 |
| 2023-08-18 | 10.35 | 10.39 | ↑$0.04 (0.39%) | 10.35 | 10.41 | 3.48M |
| 2023-08-17 | 10.45 | 10.40 | ↓$0.05 (-0.48%) | 10.40 | 10.45 | 495.23K |
| 2023-08-16 | 10.49 | 10.40 | ↓$0.09 (-0.86%) | 10.40 | 10.49 | 233.21K |
| 2023-08-15 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.49 | 130.56K |
| 2023-08-14 | 10.49 | 10.48 | ↓$0.01 (-0.10%) | 10.48 | 10.80 | 28.31K |
| 2023-08-11 | 10.49 | 10.49 | ↑$0.01 (0.05%) | 10.49 | 10.49 | 101.19K |
| 2023-08-10 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 101 |
| 2023-08-09 | 10.48 | 10.48 | ↑$0.00 (0.00%) | 10.48 | 10.48 | 100 |
| 2023-08-08 | 10.49 | 10.48 | ↓$0.01 (-0.10%) | 10.48 | 10.50 | 1.36M |
Create an account or log in to view more rows.
$MBSC Many many bears
$MBSC added more calls on that drop
$MBSC gap it slap it ask it !
$MBSC cup and handle dont play
$MBSC fake wall lets break it
$MBSC Now I'm worried....
$MBSC wow. The volume is so low today. Unreal
$MBSC it begins tomorrow
$MBSC volume is almost nonexistent
$MBSC Buying again tomorrow.