Singapore markets close in 4 hours 6 minutes

M3-Brigade Acquisition II Corp. (MBAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.77-0.02 (-0.20%)
At close: 03:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20229.799.799.779.779.772,700
19 May 20229.799.799.799.799.79-
18 May 20229.799.799.799.799.79900
17 May 20229.799.799.799.799.79-
16 May 20229.799.799.799.799.79500
13 May 20229.799.799.799.799.792,500
12 May 20229.769.799.769.799.79759,300
11 May 20229.809.809.809.809.80-
10 May 20229.809.809.779.809.8045,900
09 May 20229.799.839.789.809.8021,900
06 May 20229.829.829.829.829.82100
05 May 20229.829.829.799.829.82255,400
04 May 20229.799.829.799.829.821,700
03 May 20229.839.839.799.819.81167,300
02 May 20229.789.809.789.809.80418,200
29 Apr 20229.789.809.789.789.7861,400
28 Apr 20229.799.809.789.809.80900
27 Apr 20229.789.819.789.809.80159,400
26 Apr 20229.909.909.819.819.813,800
25 Apr 20229.829.829.819.819.8118,400
22 Apr 20229.809.819.799.819.8122,200
21 Apr 20229.819.819.809.809.801,100
20 Apr 20229.809.819.809.819.8120,800
19 Apr 20229.809.809.809.809.80-
18 Apr 20229.799.819.799.809.801,000
14 Apr 20229.779.819.779.809.8023,500
13 Apr 20229.779.809.779.809.80256,600
12 Apr 20229.779.789.779.779.7723,400
11 Apr 20229.789.789.779.779.774,200
08 Apr 20229.809.819.779.789.7890,900
07 Apr 20229.789.839.789.829.82900
06 Apr 20229.819.839.769.839.83186,100
05 Apr 20229.909.909.799.819.81143,500
04 Apr 20229.769.799.759.799.7931,000
01 Apr 20229.749.779.749.779.77711,800
31 Mar 20229.769.789.759.779.77133,600
30 Mar 20229.789.789.769.769.76800
29 Mar 20229.779.799.769.799.79250,500
28 Mar 20229.779.799.769.789.78168,300
25 Mar 20229.779.779.779.779.77700
24 Mar 20229.779.779.779.779.77-
23 Mar 20229.769.789.769.779.778,200
22 Mar 20229.789.789.769.769.76500
21 Mar 20229.789.829.749.799.7914,900
18 Mar 20229.819.839.819.839.839,500
17 Mar 20229.779.819.779.819.816,600
16 Mar 20229.799.799.799.799.79-
15 Mar 20229.779.799.749.799.79187,700
14 Mar 20229.759.759.759.759.75-
11 Mar 20229.759.759.759.759.753,000
10 Mar 20229.749.779.749.759.7517,900
09 Mar 20229.759.789.739.789.78176,900
08 Mar 20229.729.759.729.749.748,200
07 Mar 20229.739.749.739.739.73134,300
04 Mar 20229.749.749.749.749.7410,000
03 Mar 20229.759.759.729.739.73124,100
02 Mar 20229.749.759.739.749.74262,500
01 Mar 20229.709.759.709.749.74291,600
28 Feb 20229.719.759.709.719.7177,100
25 Feb 20229.729.729.729.729.72-
24 Feb 20229.719.749.719.729.726,900
23 Feb 20229.769.769.739.739.7313,800
22 Feb 20229.709.759.709.759.75281,900
18 Feb 20229.729.729.719.719.7146,000
17 Feb 20229.739.739.719.719.713,300
16 Feb 20229.719.749.719.729.723,000
15 Feb 20229.739.749.719.739.73209,200
14 Feb 20229.719.749.709.739.731,472,100
11 Feb 20229.749.749.709.739.7325,000
10 Feb 20229.719.759.709.739.731,109,900
09 Feb 20229.719.769.719.759.754,097,900
08 Feb 20229.679.989.479.759.75108,300
07 Feb 20229.6010.059.599.849.8476,100
04 Feb 20229.279.989.279.649.64249,800
03 Feb 20229.979.999.969.999.99191,400
02 Feb 20229.979.999.979.979.97304,500
01 Feb 20229.979.999.979.999.991,390,900
31 Jan 20229.979.989.979.979.97613,900
28 Jan 20229.949.989.949.989.98328,100
27 Jan 20229.979.979.969.979.97214,600
26 Jan 20229.979.989.979.979.97404,100
25 Jan 20229.979.989.979.979.9725,500
24 Jan 20229.969.989.969.989.98123,100
21 Jan 20229.939.989.939.969.96962,000
20 Jan 20229.959.969.959.959.95123,800
19 Jan 20229.939.979.939.949.94468,600
18 Jan 20229.959.959.939.949.94561,100
14 Jan 20229.969.969.959.959.95384,200
13 Jan 20229.959.979.959.959.95261,000
12 Jan 20229.979.979.959.959.951,247,000
11 Jan 20229.959.979.959.979.97956,800
10 Jan 20229.949.969.949.969.9650,200
07 Jan 20229.939.959.939.949.94709,000
06 Jan 20229.949.949.949.949.94500
05 Jan 20229.949.949.949.949.94-
04 Jan 20229.949.949.949.949.94200
03 Jan 20229.949.979.949.979.9765,100
31 Dec 20219.929.949.919.919.9165,900
30 Dec 20219.949.949.929.929.9225,900
29 Dec 20219.929.929.919.919.91720,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...