NYSE : MBAC

M3-Brigade Acquisition II Corp. — Stock Chart

$10.59 USD

$0.01 (0.09%)

Volume
4.84K
Average Volume
44.25K
Market Capitalization
$153.95M
P/E Ratio
15.81
Dividend Yield
0.00%
Price Target
Year High
$10.59
Year Low
$9.44
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.40
MBAC Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2023-12-08 $10.58 $10.59 0.09% 4838
2023-12-07 $10.58 $10.58 0.05% 107.09K
2023-12-06 $10.57 $10.57 0.00% -
2023-12-05 $10.59 $10.57 -0.19% 7305
2023-12-04 $10.57 $10.57 0.00% 442.14K
2023-12-01 $10.53 $10.57 0.38% 154.58K
2023-11-30 $10.44 $10.44 -0.03% 74764
2023-11-29 $10.44 $10.44 0.00% -
2023-11-28 $10.45 $10.44 -0.10% 911
2023-11-27 $10.46 $10.46 0.01% 5577
2023-11-24 $10.46 $10.46 0.00% 540
2023-11-22 $10.46 $10.46 0.00% 209.99K
2023-11-21 $10.47 $10.45 -0.24% 377.94K
2023-11-20 $10.46 $10.46 0.00% 100K
2023-11-17 $10.46 $10.47 0.10% 4609
2023-11-16 $10.45 $10.46 0.10% 1802
2023-11-15 $10.45 $10.45 0.00% 251
2023-11-14 $10.47 $10.45 -0.19% 873
2023-11-13 $10.44 $10.44 0.00% -
2023-11-10 $10.44 $10.44 0.00% 359
2023-11-09 $10.47 $10.47 0.00% -
2023-11-08 $10.46 $10.47 0.10% 25167
2023-11-07 $10.45 $10.46 0.10% 251.8K
2023-11-06 $10.44 $10.44 0.00% -
2023-11-03 $10.44 $10.44 0.00% 4554
2023-11-02 $10.44 $10.44 0.00% 38241
2023-11-01 $10.45 $10.44 -0.10% 68022
2023-10-31 $10.44 $10.44 0.00% -
2023-10-30 $10.43 $10.44 0.10% 443.28K
2023-10-27 $10.45 $10.45 0.00% -
2023-10-26 $10.45 $10.45 0.00% -
2023-10-25 $10.43 $10.45 0.19% 36205
2023-10-24 $10.44 $10.44 0.00% -
2023-10-23 $10.44 $10.44 0.01% 3003
2023-10-20 $10.45 $10.45 0.00% 336
2023-10-19 $10.42 $10.41 -0.10% 18560
2023-10-18 $10.45 $10.45 0.00% 343
2023-10-17 $10.43 $10.43 0.00% -
2023-10-16 $10.43 $10.43 0.00% 4977
2023-10-13 $10.43 $10.43 0.00% -
2023-10-12 $10.44 $10.43 -0.10% 14284
2023-10-11 $10.43 $10.43 0.00% 14368
2023-10-10 $10.44 $10.44 0.00% 212
2023-10-09 $10.43 $10.43 0.00% 21031
2023-10-06 $10.43 $10.43 0.00% -
2023-10-05 $10.43 $10.43 0.00% 7547
2023-10-04 $10.43 $10.43 0.00% 102.87K
2023-10-03 $10.43 $10.43 0.00% 102
2023-10-02 $10.40 $10.40 0.00% -
2023-09-29 $10.40 $10.40 0.00% -
2023-09-28 $10.40 $10.40 0.00% 135
2023-09-27 $10.40 $10.40 0.00% 1925
2023-09-26 $10.42 $10.41 -0.10% 1246
2023-09-25 $10.40 $10.40 0.00% 1135
2023-09-22 $10.40 $10.40 0.00% -
2023-09-21 $10.41 $10.40 -0.10% 13557
2023-09-20 $10.41 $10.39 -0.19% 8378
2023-09-19 $10.40 $10.40 0.00% 28863
2023-09-18 $10.43 $10.40 -0.29% 6922
2023-09-15 $10.39 $10.39 -0.03% 3570
2023-09-14 $10.43 $10.43 0.00% -
2023-09-13 $10.40 $10.43 0.29% 1007
2023-09-12 $10.40 $10.40 0.00% -
2023-09-11 $10.39 $10.40 0.10% 1956
2023-09-08 $10.37 $10.37 0.00% 489
2023-09-07 $10.37 $10.37 0.00% 860
2023-09-06 $10.37 $10.37 0.00% 101
2023-09-05 $10.37 $10.37 0.00% 33610
2023-09-01 $10.36 $10.36 0.00% -
2023-08-31 $10.35 $10.36 0.10% 110K
2023-08-30 $10.35 $10.35 0.00% 281
2023-08-29 $10.37 $10.37 0.00% -
2023-08-28 $10.35 $10.37 0.14% 8225
2023-08-25 $10.35 $10.34 -0.10% 8815
2023-08-24 $10.34 $10.35 0.10% 2176
2023-08-23 $10.35 $10.36 0.10% 18104
2023-08-22 $10.34 $10.34 0.00% -
2023-08-21 $10.34 $10.34 0.00% 6573
2023-08-18 $10.34 $10.35 0.10% 2338
2023-08-17 $10.34 $10.34 0.00% 3095
2023-08-16 $10.33 $10.34 0.10% 25558
2023-08-15 $10.32 $10.31 -0.10% 999
2023-08-14 $10.33 $10.32 -0.05% 11284
2023-08-11 $10.31 $10.31 0.00% -
2023-08-10 $10.31 $10.31 0.00% 414
2023-08-09 $10.33 $10.33 0.00% -
2023-08-08 $10.33 $10.33 0.00% -
2023-08-07 $10.30 $10.33 0.29% 1200
2023-08-04 $10.28 $10.29 0.10% 1200
2023-08-03 $10.30 $10.30 0.00% -