MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
4.350
-0.020 (-0.46%)
May 27, 2025, 4:00 PM - Market closed
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.20 | 4.37 | 3.95 | 4.30 | - | -1.60% | 8,248 |
| May 23, 2025 | 3.88 | 4.55 | 3.88 | 4.37 | 4.37 | 14.10% | 30,147 |
| May 22, 2025 | 4.03 | 4.43 | 3.83 | 3.83 | 3.83 | -4.25% | 14,146 |
| May 21, 2025 | 3.92 | 4.74 | 3.83 | 4.00 | 4.00 | -0.74% | 47,967 |
| May 20, 2025 | 3.93 | 4.23 | 3.93 | 4.03 | 4.03 | -0.74% | 11,788 |
| May 19, 2025 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | 3.84% | 10,485 |
| May 16, 2025 | 3.80 | 3.98 | 3.70 | 3.91 | 3.91 | -2.01% | 23,990 |
| May 15, 2025 | 4.36 | 4.52 | 3.80 | 3.99 | 3.99 | -3.86% | 91,856 |
| May 14, 2025 | 3.69 | 4.51 | 3.69 | 4.15 | 4.15 | 10.08% | 39,118 |
| May 13, 2025 | 3.64 | 3.80 | 3.52 | 3.77 | 3.77 | 0.53% | 20,762 |
| May 12, 2025 | 3.24 | 3.76 | 3.24 | 3.75 | 3.75 | 14.68% | 27,465 |
| May 9, 2025 | 3.30 | 3.39 | 3.08 | 3.27 | 3.27 | -0.91% | 4,025 |
| May 8, 2025 | 3.52 | 3.52 | 3.20 | 3.30 | 3.30 | -5.17% | 4,346 |
| May 7, 2025 | 3.30 | 3.50 | 3.28 | 3.48 | 3.48 | 5.78% | 15,811 |
| May 6, 2025 | 3.14 | 3.30 | 3.06 | 3.29 | 3.29 | 3.95% | 9,529 |
| May 5, 2025 | 3.10 | 3.32 | 3.10 | 3.17 | 3.17 | -1.09% | 22,762 |
| May 2, 2025 | 3.23 | 3.25 | 3.20 | 3.20 | 3.20 | - | 12,056 |
| May 1, 2025 | 3.26 | 3.36 | 3.14 | 3.20 | 3.20 | -2.44% | 26,411 |
| Apr 30, 2025 | 3.17 | 3.41 | 3.15 | 3.28 | 3.28 | 0.31% | 23,276 |
| Apr 29, 2025 | 3.27 | 3.38 | 3.25 | 3.27 | 3.27 | - | 12,724 |
| Apr 28, 2025 | 3.00 | 3.47 | 2.82 | 3.27 | 3.27 | 7.21% | 86,602 |
| Apr 25, 2025 | 2.96 | 3.23 | 2.73 | 3.05 | 3.05 | - | 28,638 |
| Apr 24, 2025 | 2.99 | 3.05 | 2.78 | 3.05 | 3.05 | 1.67% | 29,916 |
| Apr 23, 2025 | 3.09 | 3.10 | 2.85 | 3.00 | 3.00 | -4.76% | 38,027 |
| Apr 22, 2025 | 2.97 | 3.36 | 2.84 | 3.15 | 3.15 | -3.08% | 106,895 |
| Apr 21, 2025 | 2.91 | 3.25 | 2.74 | 3.25 | 3.25 | 5.52% | 63,483 |
| Apr 17, 2025 | 3.31 | 3.59 | 2.93 | 3.08 | 3.08 | -8.74% | 295,494 |
| Apr 16, 2025 | 3.44 | 3.80 | 3.30 | 3.38 | 3.38 | -14.34% | 382,747 |
| Apr 15, 2025 | 3.76 | 4.17 | 3.65 | 3.94 | 3.94 | -12.83% | 312,865 |
| Apr 14, 2025 | 3.73 | 5.37 | 3.40 | 4.52 | 4.52 | 41.25% | 3,759,067 |
| Apr 11, 2025 | 3.65 | 3.90 | 3.01 | 3.20 | 3.20 | -21.95% | 2,460,018 |