MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
9.11
+0.29 (3.29%)
Oct 17, 2025, 10:00 AM EDT - Market open
MasterBeef Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | -0.70% | 1,367 |
Oct 15, 2025 | 8.95 | 9.00 | 8.88 | 8.88 | 8.88 | -0.65% | 2,180 |
Oct 14, 2025 | 9.09 | 9.11 | 8.89 | 8.94 | 8.94 | -3.61% | 3,377 |
Oct 13, 2025 | 9.47 | 9.47 | 8.98 | 9.28 | 9.28 | -1.70% | 5,750 |
Oct 10, 2025 | 9.59 | 9.67 | 9.34 | 9.44 | 9.44 | -0.37% | 11,126 |
Oct 9, 2025 | 9.49 | 9.49 | 9.10 | 9.47 | 9.47 | 4.87% | 2,825 |
Oct 8, 2025 | 9.09 | 9.73 | 9.03 | 9.03 | 9.03 | -4.95% | 9,543 |
Oct 7, 2025 | 9.75 | 9.75 | 9.36 | 9.50 | 9.50 | -0.52% | 4,520 |
Oct 6, 2025 | 8.73 | 9.80 | 8.73 | 9.55 | 9.55 | 14.37% | 14,621 |
Oct 3, 2025 | 9.57 | 9.89 | 8.35 | 8.35 | 8.35 | -13.92% | 20,603 |
Oct 2, 2025 | 9.20 | 9.70 | 8.89 | 9.70 | 9.70 | 9.36% | 9,784 |
Oct 1, 2025 | 8.33 | 9.15 | 8.33 | 8.87 | 8.87 | -1.44% | 7,567 |
Sep 30, 2025 | 9.20 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 9,762 |
Sep 29, 2025 | 9.65 | 9.65 | 9.22 | 9.25 | 9.25 | -5.03% | 5,877 |
Sep 26, 2025 | 9.68 | 9.74 | 9.21 | 9.74 | 9.74 | 3.23% | 9,072 |
Sep 25, 2025 | 9.48 | 9.64 | 9.17 | 9.44 | 9.44 | -1.20% | 7,414 |
Sep 24, 2025 | 9.33 | 9.70 | 9.00 | 9.55 | 9.55 | 2.36% | 20,856 |
Sep 23, 2025 | 9.25 | 9.40 | 9.00 | 9.33 | 9.33 | 0.86% | 41,502 |
Sep 22, 2025 | 9.41 | 9.79 | 9.25 | 9.25 | 9.25 | -5.52% | 18,030 |
Sep 19, 2025 | 9.99 | 9.99 | 9.54 | 9.79 | 9.79 | 4.15% | 9,299 |
Sep 18, 2025 | 9.66 | 9.94 | 9.40 | 9.40 | 9.40 | -3.79% | 10,000 |
Sep 17, 2025 | 9.75 | 9.91 | 9.37 | 9.77 | 9.77 | -0.31% | 52,360 |
Sep 16, 2025 | 10.04 | 10.17 | 9.80 | 9.80 | 9.80 | -6.67% | 12,369 |
Sep 15, 2025 | 11.20 | 11.42 | 10.08 | 10.50 | 10.50 | 12.30% | 21,014 |
Sep 12, 2025 | 10.17 | 10.29 | 9.05 | 9.35 | 9.35 | -8.51% | 25,315 |
Sep 11, 2025 | 10.07 | 10.50 | 10.00 | 10.22 | 10.22 | -3.13% | 19,175 |
Sep 10, 2025 | 11.00 | 11.00 | 10.25 | 10.55 | 10.55 | -4.09% | 15,417 |
Sep 9, 2025 | 11.51 | 11.80 | 10.50 | 11.00 | 11.00 | -9.02% | 58,317 |
Sep 8, 2025 | 11.95 | 12.53 | 11.60 | 12.09 | 12.09 | 3.78% | 45,395 |
Sep 5, 2025 | 10.90 | 11.84 | 10.51 | 11.65 | 11.65 | 7.27% | 62,202 |
Sep 4, 2025 | 11.79 | 11.79 | 10.00 | 10.86 | 10.86 | 4.93% | 47,931 |
Sep 3, 2025 | 11.46 | 11.95 | 10.35 | 10.35 | 10.35 | -13.61% | 36,341 |
Sep 2, 2025 | 10.25 | 13.00 | 10.25 | 11.98 | 11.98 | 18.38% | 132,779 |
Aug 29, 2025 | 11.23 | 11.69 | 9.26 | 10.12 | 10.12 | -20.25% | 82,999 |
Aug 28, 2025 | 8.75 | 12.70 | 8.75 | 12.69 | 12.69 | 46.37% | 259,971 |
Aug 27, 2025 | 7.50 | 9.13 | 7.50 | 8.67 | 8.67 | 13.04% | 119,287 |
Aug 26, 2025 | 6.20 | 7.95 | 6.20 | 7.67 | 7.67 | 19.84% | 212,885 |
Aug 25, 2025 | 5.70 | 6.95 | 5.70 | 6.40 | 6.40 | 3.73% | 58,868 |
Aug 22, 2025 | 5.16 | 6.40 | 5.16 | 6.17 | 6.17 | 10.77% | 132,839 |
Aug 21, 2025 | 5.70 | 6.33 | 5.20 | 5.57 | 5.57 | -3.30% | 113,870 |
Aug 20, 2025 | 5.86 | 7.48 | 5.70 | 5.76 | 5.76 | -7.10% | 309,284 |
Aug 19, 2025 | 5.91 | 6.59 | 5.31 | 6.20 | 6.20 | -3.28% | 467,542 |
Aug 18, 2025 | 3.77 | 8.50 | 3.77 | 6.41 | 6.41 | 80.56% | 12,668,401 |
Aug 15, 2025 | 4.56 | 4.80 | 3.50 | 3.55 | 3.55 | -19.32% | 221,308 |
Aug 14, 2025 | 6.80 | 6.90 | 4.13 | 4.40 | 4.40 | -39.81% | 256,925 |
Aug 13, 2025 | 13.57 | 13.95 | 6.50 | 7.31 | 7.31 | -47.82% | 161,111 |
Aug 12, 2025 | 14.19 | 14.69 | 13.70 | 14.01 | 14.01 | -1.68% | 20,812 |
Aug 11, 2025 | 14.80 | 15.00 | 13.72 | 14.25 | 14.25 | -4.23% | 22,122 |
Aug 8, 2025 | 14.89 | 15.46 | 14.46 | 14.88 | 14.88 | 0.27% | 27,146 |
Aug 7, 2025 | 14.27 | 15.25 | 14.27 | 14.84 | 14.84 | 0.13% | 9,223 |