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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mbsc · 日线历史（复权）· FMP · 截至 2023年9月20日
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.
关于价格历史与 OHLCV 数据
M3-Brigade Acquisition III Corp.（MBSC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MBSC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MBSC 历史股价FMP 日线复权 OHLCV