MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
5.62
-0.08 (-1.40%)
At close: Feb 24, 2026, 4:00 PM EST
5.64
+0.02 (0.36%)
After-hours: Feb 24, 2026, 4:10 PM EST
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5.20 | 6.50 | 5.20 | 5.62 | 5.62 | -1.39% | 158,179 |
| Feb 23, 2026 | 4.92 | 5.93 | 4.92 | 5.70 | 5.70 | 16.54% | 156,068 |
| Feb 20, 2026 | 5.09 | 5.12 | 4.89 | 4.89 | 4.89 | 0.20% | 3,721 |
| Feb 19, 2026 | 4.65 | 5.27 | 4.65 | 4.88 | 4.88 | 2.20% | 6,200 |
| Feb 18, 2026 | 4.51 | 5.10 | 4.51 | 4.78 | 4.78 | 3.13% | 2,305 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.60 | 4.63 | 4.63 | -7.40% | 7,626 |
| Feb 13, 2026 | 4.50 | 5.60 | 4.50 | 5.00 | 5.00 | 8.93% | 34,904 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.12 | 4.59 | 4.59 | -12.07% | 53,040 |
| Feb 11, 2026 | 4.60 | 9.06 | 3.75 | 5.22 | 5.22 | 18.64% | 901,501 |
| Feb 10, 2026 | 4.33 | 4.75 | 4.33 | 4.40 | 4.40 | 3.53% | 8,209 |
| Feb 9, 2026 | 3.88 | 4.44 | 3.80 | 4.25 | 4.25 | 2.66% | 29,216 |
| Feb 6, 2026 | 5.28 | 5.28 | 3.56 | 4.14 | 4.14 | -17.20% | 253,207 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 2.04% | 1,014 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.60 | 4.90 | 4.90 | -4.85% | 3,098 |
| Feb 3, 2026 | 5.43 | 5.43 | 5.15 | 5.15 | 5.15 | -5.31% | 738 |
| Feb 2, 2026 | 5.85 | 5.85 | 5.44 | 5.44 | 5.44 | -3.56% | 9,232 |
| Jan 30, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 3.49% | 1,730 |
| Jan 29, 2026 | 5.50 | 6.10 | 5.45 | 5.45 | 5.45 | 4.61% | 4,828 |
| Jan 28, 2026 | 6.65 | 6.65 | 5.21 | 5.21 | 5.21 | -14.03% | 5,828 |
| Jan 27, 2026 | 7.00 | 7.60 | 5.90 | 6.06 | 6.06 | -10.88% | 7,349 |
| Jan 26, 2026 | 6.50 | 7.45 | 6.17 | 6.80 | 6.80 | -3.82% | 6,894 |
| Jan 23, 2026 | 6.43 | 7.07 | 6.43 | 7.07 | 7.07 | -4.77% | 985 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.39 | 7.42 | 7.42 | 0.32% | 1,416 |
| Jan 21, 2026 | 7.15 | 7.70 | 7.15 | 7.40 | 7.40 | 5.41% | 10,701 |
| Jan 20, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 7.02 | -2.50% | 1,490 |
| Jan 14, 2026 | 7.04 | 7.50 | 6.90 | 7.20 | 7.20 | -2.70% | 6,672 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 4.96% | 1,077 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -6.93% | 1,402 |
| Jan 9, 2026 | 7.74 | 7.74 | 7.40 | 7.58 | 7.58 | 0.33% | 2,754 |
| Jan 8, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | 1,181 |
| Jan 7, 2026 | 6.82 | 7.97 | 6.60 | 7.55 | 7.55 | 9.26% | 4,165 |
| Jan 6, 2026 | 7.10 | 7.50 | 6.79 | 6.91 | 6.91 | -5.33% | 5,333 |
| Jan 5, 2026 | 7.47 | 7.65 | 7.00 | 7.30 | 7.30 | -3.32% | 2,460 |
| Jan 2, 2026 | 7.57 | 8.29 | 6.62 | 7.55 | 7.55 | 5.89% | 3,838 |
| Dec 30, 2025 | 7.00 | 7.35 | 6.90 | 7.13 | 7.13 | 1.49% | 2,359 |
| Dec 29, 2025 | 8.02 | 8.12 | 6.57 | 7.03 | 7.02 | -0.07% | 16,834 |
| Dec 26, 2025 | 6.74 | 7.03 | 6.74 | 7.03 | 7.03 | - | 99,608 |
| Dec 23, 2025 | 6.77 | 7.96 | 6.77 | 7.03 | 7.03 | -5.64% | 5,474 |
| Dec 22, 2025 | 6.40 | 8.25 | 6.23 | 7.45 | 7.45 | 21.49% | 18,291 |
| Dec 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.19% | 777 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 304 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 381 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 424 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 681 |
| Dec 8, 2025 | 6.62 | 6.90 | 6.62 | 6.90 | 6.90 | 5.99% | 539 |
| Dec 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | 587 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.72% | 174 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | - | 2,220 |
| Nov 26, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | -5.19% | 3,080 |
| Nov 25, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | -1.46% | 2,276 |