MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
3.320
+0.270 (8.85%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.00 | 3.47 | 2.82 | 3.27 | 3.27 | 7.21% | 86,295 |
| 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 |