M3 Brigade Acquisition V

MBAV
🏛️ usa →
10.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:57 10.58 10.58 10.58 10.58 0.7K
11:21 10.53 10.53 10.53 10.53 50.0K
11:47 10.53 10.53 10.53 10.53 0.3K
12:37 10.54 10.54 10.54 10.54 5.0K
12:39 10.53 10.53 10.53 10.53 0.5K
12:41 10.53 10.53 10.53 10.53 2.5K
12:42 10.53 10.53 10.53 10.53 1.2K
13:12 10.55 10.55 10.55 10.55 1.2K
13:14 10.55 10.55 10.55 10.55 0.2K
14:10 10.55 10.55 10.55 10.55 0.8K
14:11 10.55 10.55 10.55 10.55 1.0K
14:16 10.52 10.55 10.52 10.55 0.2K
14:29 10.55 10.55 10.55 10.55 0.5K
14:32 10.55 10.55 10.55 10.55 0.3K
14:38 10.55 10.55 10.55 10.55 0.9K
15:19 10.53 10.53 10.53 10.53 0.8K
15:40 10.55 10.55 10.55 10.55 0.5K
15:43 10.52 10.52 10.52 10.52 0.8K
15:58 10.56 10.56 10.56 10.56 0.4K
15:59 10.56 10.56 10.54 10.56 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 10.55 10.60 10.54 10.60 0.2M
2025-09-30 10.57 10.59 10.55 10.55 0.4M
2025-09-29 10.56 10.57 10.55 10.57 0.0M
2025-09-26 10.58 10.58 10.52 10.56 0.1M
2025-09-25 10.59 10.59 10.52 10.58 0.3M
2025-09-24 10.56 10.60 10.52 10.54 0.2M
2025-09-23 10.56 10.57 10.52 10.53 0.0M
2025-09-22 10.55 10.58 10.53 10.56 0.0M
2025-09-19 10.52 10.58 10.52 10.53 0.2M
2025-09-18 10.57 10.57 10.55 10.56 0.0M
2025-09-17 10.55 10.56 10.53 10.55 0.3M
2025-09-16 10.55 10.57 10.55 10.55 0.0M
2025-09-15 10.53 10.55 10.52 10.55 0.2M
2025-09-12 10.51 10.55 10.51 10.54 0.2M
2025-09-11 10.53 10.55 10.52 10.52 0.0M
2025-09-10 10.56 10.56 10.52 10.52 0.1M
2025-09-09 10.52 10.55 10.51 10.53 0.4M
2025-09-08 10.51 10.55 10.51 10.52 0.1M
2025-09-05 10.54 10.54 10.52 10.53 0.1M
2025-09-04 10.53 10.54 10.51 10.53 0.1M
2025-09-03 10.51 10.54 10.51 10.51 0.0M
2025-09-02 10.54 10.55 10.53 10.55 0.2M
2025-08-29 10.56 10.56 10.50 10.56 0.2M
2025-08-28 10.56 10.56 10.54 10.55 0.1M
2025-08-27 10.53 10.55 10.52 10.55 0.1M
2025-08-26 10.55 10.56 10.55 10.56 0.0M
2025-08-25 10.57 10.57 10.55 10.55 0.0M
2025-08-22 10.57 10.62 10.55 10.55 0.2M
2025-08-21 10.55 10.58 10.53 10.58 0.1M
2025-08-20 10.51 10.62 10.51 10.58 0.4M
2025-08-19 10.51 10.60 10.51 10.55 0.5M
2025-08-18 10.57 10.57 10.54 10.56 0.3M
2025-08-15 10.54 10.54 10.52 10.53 0.1M
2025-08-14 10.51 10.57 10.51 10.54 0.1M
2025-08-13 10.52 10.61 10.52 10.59 0.2M
2025-08-12 10.56 10.57 10.50 10.54 0.1M
2025-08-11 10.53 10.56 10.52 10.56 0.1M
2025-08-08 10.48 10.55 10.48 10.53 0.2M
2025-08-07 10.52 10.54 10.50 10.53 0.2M
2025-08-06 10.53 10.57 10.53 10.55 0.1M
2025-08-05 10.53 10.58 10.53 10.58 0.1M
2025-08-04 10.59 10.61 10.52 10.56 0.1M
2025-08-01 10.59 10.62 10.56 10.58 0.1M
2025-07-31 10.63 10.63 10.58 10.60 0.1M
2025-07-30 10.65 10.65 10.57 10.60 0.1M
2025-07-29 10.60 10.66 10.57 10.61 0.2M
2025-07-28 10.68 10.68 10.61 10.63 0.4M
2025-07-25 10.68 10.68 10.62 10.62 0.1M
2025-07-24 10.63 10.73 10.63 10.67 0.0M
2025-07-23 10.69 10.74 10.62 10.64 0.2M
2025-07-22 10.68 10.76 10.59 10.66 1.1M
2025-07-21 10.79 10.87 10.63 10.71 0.9M
2025-07-18 10.92 10.92 10.77 10.81 0.2M
2025-07-17 11.04 11.05 10.90 10.90 0.7M
2025-07-16 11.06 11.09 10.98 11.04 0.5M
2025-07-15 11.11 11.11 11.00 11.06 0.7M
2025-07-14 11.13 11.13 10.95 11.02 0.4M
2025-07-11 11.04 11.14 10.98 11.01 0.5M
2025-07-10 11.05 11.08 10.92 11.00 0.5M
2025-07-09 10.92 11.04 10.92 11.00 0.9M
2025-07-08 11.11 11.14 10.76 10.93 4.0M
2025-07-07 11.65 11.73 11.60 11.66 0.1M
2025-07-03 11.47 11.63 11.47 11.61 0.1M
2025-07-02 11.40 11.56 11.32 11.50 0.2M
2025-07-01 11.30 11.65 11.29 11.45 0.3M
2025-06-30 11.25 11.30 11.12 11.29 0.1M
2025-06-27 11.12 11.28 11.05 11.26 0.3M
2025-06-26 11.20 11.30 11.07 11.25 0.9M
2025-06-25 12.43 12.92 10.83 11.05 1.6M
2025-06-24 12.58 12.70 12.45 12.52 0.2M
2025-06-23 13.35 13.39 12.47 12.48 0.6M
2025-06-20 13.25 13.73 12.80 13.53 1.1M
2025-06-18 12.30 12.70 12.25 12.65 0.1M
2025-06-17 12.31 12.41 12.30 12.31 0.1M
2025-06-16 12.23 12.46 12.15 12.40 0.3M
2025-06-13 12.39 12.39 12.01 12.23 0.3M
2025-06-12 12.12 12.34 12.12 12.22 0.2M
2025-06-11 12.30 12.30 12.12 12.26 0.6M
2025-06-10 12.15 12.25 12.02 12.15 0.5M
2025-06-09 11.95 12.17 11.95 12.15 0.9M
2025-06-06 12.19 12.19 11.80 11.99 0.4M
2025-06-05 11.78 12.01 11.72 12.00 1.5M
2025-06-04 11.87 11.87 11.72 11.76 0.4M
2025-06-03 11.89 11.89 11.65 11.78 0.5M
2025-06-02 11.76 11.94 11.73 11.86 0.3M
2025-05-30 11.63 11.98 11.55 11.80 0.8M
2025-05-29 11.50 11.61 11.49 11.55 0.9M
2025-05-28 11.49 11.57 11.34 11.50 1.7M
2025-05-27 11.25 11.45 10.86 11.33 3.6M
2025-05-23 10.45 10.45 10.45 10.45 0.0M
2025-05-22 10.45 10.45 10.45 10.45 0.0M
2025-05-21 10.44 10.45 10.44 10.45 0.1M
2025-05-19 10.43 10.43 10.43 10.43 0.0M
2025-05-16 10.42 10.42 10.41 10.42 0.3M
2025-05-15 10.41 10.41 10.41 10.41 0.1M
2025-05-14 10.39 10.40 10.39 10.40 0.0M
2025-05-13 10.40 10.41 10.37 10.40 0.2M
2025-05-12 10.37 10.38 10.37 10.37 0.0M
2025-05-09 10.36 10.37 10.36 10.37 0.0M
2025-05-08 10.35 10.37 10.34 10.37 0.0M
2025-05-05 10.54 10.54 10.37 10.37 0.0M
2025-05-02 10.41 10.41 10.35 10.35 0.0M
2025-05-01 10.34 10.35 10.32 10.32 0.1M
2025-04-30 10.31 10.35 10.29 10.33 1.1M
2025-04-29 10.50 10.91 10.31 10.34 0.2M
2025-04-28 10.31 10.33 10.31 10.31 0.7M
2025-04-25 10.30 10.30 10.27 10.27 0.0M
2025-04-24 10.24 10.30 10.24 10.30 0.2M
2025-04-22 10.23 10.23 10.23 10.23 0.0M
2025-04-17 10.23 10.23 10.23 10.23 0.0M
2025-04-15 10.23 10.23 10.23 10.23 0.2M
2025-04-14 10.23 10.23 10.22 10.23 0.0M
2025-04-11 10.23 10.23 10.23 10.23 0.0M
2025-04-10 10.23 10.23 10.23 10.23 0.0M
2025-04-09 10.23 10.23 10.23 10.23 0.0M
2025-04-07 10.25 10.25 10.25 10.25 0.0M
2025-04-04 10.25 10.25 10.25 10.25 0.0M
2025-04-03 10.21 10.22 10.21 10.22 0.0M
2025-04-02 10.25 10.25 10.25 10.25 0.0M
2025-04-01 10.22 10.22 10.19 10.19 0.0M
2025-03-31 10.26 10.26 10.23 10.25 0.0M
2025-03-28 10.26 10.26 10.23 10.25 0.0M
2025-03-26 10.26 10.26 10.23 10.25 0.0M
2025-03-24 10.22 10.22 10.22 10.22 0.0M
2025-03-21 10.21 10.21 10.20 10.20 0.0M
2025-03-20 10.21 10.21 10.20 10.20 0.0M
2025-03-19 10.20 10.20 10.20 10.20 0.0M
2025-03-18 10.21 10.21 10.21 10.21 0.0M
2025-03-17 10.19 10.19 10.19 10.19 0.0M
2025-03-14 10.19 10.19 10.19 10.19 0.1M
2025-03-13 10.20 10.20 10.20 10.20 0.0M
2025-03-12 10.17 10.20 10.17 10.18 0.0M
2025-03-11 10.18 10.18 10.17 10.17 0.0M
2025-03-10 10.18 10.18 10.17 10.17 0.0M
2025-03-07 10.17 10.18 10.16 10.18 0.0M
2025-03-06 10.17 10.18 10.17 10.18 0.0M
2025-03-05 10.17 10.17 10.17 10.17 0.0M
2025-03-04 10.16 10.16 10.16 10.16 0.0M
2025-03-03 10.16 10.16 10.16 10.16 0.0M
2025-02-28 10.15 10.15 10.14 10.14 0.0M
2025-02-26 10.15 10.15 10.14 10.14 0.0M
2025-02-24 10.15 10.15 10.15 10.15 0.0M
2025-02-21 10.15 10.15 10.14 10.14 0.0M
2025-02-20 10.15 10.16 10.14 10.16 0.0M
2025-02-19 10.15 10.16 10.14 10.16 0.0M
2025-02-18 10.22 10.22 10.16 10.16 0.0M
2025-02-14 10.22 10.22 10.16 10.16 0.0M
2025-02-13 10.15 10.15 10.15 10.15 0.0M
2025-02-12 10.16 10.16 10.16 10.16 0.0M
2025-02-11 10.15 10.15 10.15 10.15 0.1M
2025-02-10 10.12 10.15 10.12 10.14 0.1M
2025-02-06 10.11 10.11 10.11 10.11 0.0M
2025-02-05 10.10 10.14 10.10 10.14 0.0M
2025-02-04 10.13 10.13 10.10 10.10 0.0M
2025-02-03 10.10 10.10 10.10 10.10 0.0M
2025-01-30 10.10 10.10 10.10 10.10 0.0M
2025-01-28 10.12 10.12 10.09 10.10 0.1M
2025-01-27 10.13 10.14 10.09 10.09 0.0M
2025-01-24 10.09 10.10 10.09 10.10 0.0M
2025-01-23 10.09 10.10 10.09 10.10 0.0M
2025-01-22 10.09 10.09 10.08 10.09 0.0M
2025-01-21 10.09 10.13 10.09 10.09 0.0M
2025-01-16 10.08 10.08 10.08 10.08 0.0M
2025-01-15 10.09 10.09 10.08 10.08 0.0M
2025-01-14 10.08 10.08 10.08 10.08 0.0M
2025-01-13 10.08 10.08 10.07 10.07 0.0M
2025-01-10 10.07 10.07 10.07 10.07 0.0M
2025-01-08 10.07 10.07 10.07 10.07 0.0M
2025-01-07 10.07 10.07 10.07 10.07 0.0M
2025-01-06 10.06 10.06 10.06 10.06 0.0M
2025-01-03 10.07 10.07 10.06 10.06 0.0M
2025-01-02 10.06 10.06 10.06 10.06 0.1M