ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

M3-Brigade Acquisition V Corp. - Warrant (NQ:MBAVW)

0.3200 -0.0900 (-21.95%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.4100 0.4100 0.3200 0.3200 11,570 -0.09(-22.14%)
Mar 19, 2026 0.4501 0.4501 0.4110 0.4110 3,000 -0.04(-8.69%)
Mar 18, 2026 0.4750 0.4750 0.4501 0.4501 4,602 -0.01(-2.17%)
Mar 17, 2026 0.5300 0.5300 0.4601 0.4601 20,743 -0.06(-11.52%)
Mar 16, 2026 0.6100 0.6103 0.4996 0.5200 54,647 -0.08(-13.33%)
Mar 10, 2026 0.6000 0 -0.07(-9.79%)
Mar 09, 2026 0.6650 0.6651 0.6650 0.6651 1,200 -0.01(-0.75%)
Mar 06, 2026 0.6834 0.7001 0.6700 0.6701 7,160 -0.02(-2.49%)
Mar 05, 2026 0.6000 0.7800 0.6000 0.6872 238,285 +0.06(+9.08%)
Mar 04, 2026 0.6083 0.6300 0.5963 0.6300 5,150 -0.03(-4.55%)
Mar 03, 2026 0.7500 0.7500 0.6600 0.6600 1,100 +0.00(+0.00%)
Mar 02, 2026 0.6600 0.6765 0.6500 0.6600 160,246 +0.01(+2.23%)
Feb 27, 2026 0.6800 0.6928 0.6328 0.6456 30,529 -0.04(-5.85%)
Feb 26, 2026 0.7000 0.7000 0.6725 0.6857 21,850 +0.04(+6.94%)
Feb 24, 2026 0.6412 0 +0.01(+1.36%)
Feb 23, 2026 0.5945 0.6500 0.5945 0.6326 12,505 -0.09(-12.15%)
Feb 19, 2026 0.7201 3 -0.08(-9.99%)
Feb 18, 2026 0.8000 0.8000 0.8000 0.8000 1,106 -0.05(-5.88%)
Feb 17, 2026 0.8500 0.8800 0.7000 0.8500 8,466 +0.18(+26.87%)
Feb 13, 2026 0.6900 0.7000 0.6700 0.6700 24,302 -0.04(-5.43%)
Feb 12, 2026 0.6900 0.7375 0.6900 0.7085 60,649 -0.03(-4.26%)
Feb 11, 2026 0.6500 0.7500 0.6346 0.7400 10,760 +0.04(+5.71%)
Feb 10, 2026 0.7999 0.7999 0.7000 0.7000 4,634 -0.10(-12.50%)
Feb 09, 2026 0.8000 0.8000 0.8000 0.8000 26,104 -0.10(-11.11%)
Feb 06, 2026 0.8200 0.9000 0.8200 0.9000 13,276 +0.00(+0.01%)
Feb 05, 2026 0.9798 0.9798 0.8999 0.8999 48,667 -0.00(-0.02%)
Feb 04, 2026 0.8000 0.9900 0.8000 0.9001 16,668 +0.00(+0.08%)
Feb 03, 2026 0.8999 0.9000 0.8500 0.8994 149,473 +0.13(+16.58%)
Feb 02, 2026 0.9000 0.9000 0.7403 0.7715 91,635 -0.13(-14.28%)
Jan 30, 2026 0.8600 0.9598 0.8600 0.9000 14,916 +0.01(+1.12%)
Jan 28, 2026 0.8900 0 -0.03(-3.25%)
Jan 27, 2026 0.6501 0.9199 0.6501 0.9199 1,832 +0.00(+0.54%)
Jan 21, 2026 0.9150 35 +0.02(+1.67%)
Jan 20, 2026 0.9000 0.9000 0.9000 0.9000 16,290 -0.04(-4.26%)
Jan 14, 2026 0.9400 11 +0.01(+0.71%)
Jan 12, 2026 0.9334 0 +0.03(+3.70%)
Jan 06, 2026 0.9001 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.