M3-Brigade Acquisition III Corp.
MBSCNYSEFinancial Services
$9.37
$-0.31(-3.20%)
Market Cap$351375000
P/E Ratio—
52W High$12.4867
52W Low$9.33
M3-Brigade Acquisition III Corp. (MBSC) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mbsc · EOD price history · split-adj. · FMP · as of Sep 20, 2023
5-Year High5Y
$12.49
Sep 12, 2023
-25.0% from here
5-Year Low5Y
$9.33
Sep 20, 2023
+0.4% from low
IPO Priceadj.
$9.76
Dec 13, 2021
-4.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MBSC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 20, 2023 | $9.63 | $11.45 | $9.33 | $9.37 | $9.37 | 300K | -2.70% |
| Sep 19, 2023 | $10.04 | $11.38 | $9.63 | $9.68 | $9.68 | 93K | -3.59% |
| Sep 18, 2023 | $10.36 | $10.36 | $9.83 | $10.07 | $10.07 | 67K | -2.80% |
| Sep 15, 2023 | $10.80 | $11.28 | $9.94 | $10.45 | $10.45 | 237K | -3.24% |
| Sep 14, 2023 | $9.69 | $11.40 | $9.36 | $10.79 | $10.79 | 184K | +11.35% |
| Sep 13, 2023 | $10.33 | $11.20 | $9.60 | $9.80 | $9.80 | 155K | -5.13% |
| Sep 12, 2023 | $10.06 | $12.49 | $10.06 | $10.45 | $10.45 | 211K | +3.88% |
| Sep 11, 2023 | $10.55 | $12.00 | $10.16 | $10.16 | $10.16 | 219K | -3.70% |
| Sep 8, 2023 | $10.46 | $11.10 | $10.20 | $10.79 | $10.79 | 117K | +3.15% |
| Sep 7, 2023 | $10.05 | $10.60 | $9.98 | $10.34 | $10.34 | 136K | +2.89% |
| Sep 6, 2023 | $10.19 | $10.33 | $9.71 | $10.00 | $10.00 | 202K | -1.86% |
| Sep 5, 2023 | $10.40 | $10.40 | $10.32 | $10.36 | $10.36 | 67K | -0.38% |
| Sep 1, 2023 | $10.33 | $10.38 | $10.33 | $10.38 | $10.38 | 100K | +0.48% |
| Aug 31, 2023 | $10.43 | $10.43 | $10.21 | $10.21 | $10.21 | 212K | -2.11% |
| Aug 30, 2023 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3K | +0.00% |
| Aug 29, 2023 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 41K | -0.05% |
| Aug 28, 2023 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1K | +0.00% |
| Aug 25, 2023 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0K | +0.00% |
| Aug 24, 2023 | $10.39 | $10.40 | $10.38 | $10.39 | $10.39 | 1.3M | +0.00% |
| Aug 23, 2023 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 325K | +0.00% |
Showing 1–20 of 445 records
Annual Stock Price Performance · MBSC
Jan 1 → Dec 31 · 3 years2023-7.5%$10.13 → $9.37
-7.5%
2022+2.9%$9.85 → $10.14
+2.9%
2021+1.2%$9.75 → $9.87
+1.2%
Best Year2022 · +2.9%
Worst Year2023 · -7.5%
Positive Years2 / 3
Avg Annual Return-1.1%
3Y Total Return-3.9%
3Y CAGR~-1.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in MBSC?
If you invested $1,000 in MBSC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$960
Total Return-4.0%
CAGR~-0.8% / yr
Profit$-40
Based on Dec 13, 2021 · $9.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
M3-Brigade Acquisition III Corp. (MBSC) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $9.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MBSC price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MBSC historical stock pricesFMP EOD datasplit-adjusted OHLCV