MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
14.00
+1.25 (9.80%)
At close: Jul 17, 2025, 4:00 PM
14.04
+0.04 (0.29%)
Pre-market: Jul 18, 2025, 8:57 AM EDT
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 12.34 | 14.11 | 12.34 | 14.00 | 14.00 | 9.80% | 48,676 |
| Jul 16, 2025 | 11.01 | 13.10 | 10.51 | 12.75 | 12.75 | 14.97% | 81,352 |
| Jul 15, 2025 | 12.00 | 12.03 | 10.50 | 11.09 | 11.09 | -6.96% | 40,269 |
| Jul 14, 2025 | 13.23 | 13.95 | 11.50 | 11.92 | 11.92 | -7.95% | 131,860 |
| Jul 11, 2025 | 12.34 | 13.45 | 11.36 | 12.95 | 12.95 | 16.14% | 106,525 |
| Jul 10, 2025 | 9.59 | 15.77 | 9.35 | 11.15 | 11.15 | 12.06% | 345,766 |
| Jul 9, 2025 | 8.91 | 10.78 | 8.00 | 9.95 | 9.95 | 10.80% | 147,478 |
| Jul 8, 2025 | 9.15 | 9.81 | 7.56 | 8.98 | 8.98 | 2.05% | 1,274,450 |
| Jul 7, 2025 | 8.21 | 10.50 | 8.13 | 8.80 | 8.80 | 7.32% | 53,612 |
| Jul 3, 2025 | 8.13 | 8.47 | 8.00 | 8.20 | 8.20 | 9.04% | 81,275 |
| Jul 2, 2025 | 8.94 | 8.94 | 7.52 | 7.52 | 7.52 | -15.88% | 11,069 |
| Jul 1, 2025 | 9.00 | 9.29 | 8.40 | 8.94 | 8.94 | 3.95% | 37,223 |
| Jun 30, 2025 | 8.64 | 8.69 | 8.43 | 8.60 | 8.60 | -0.81% | 6,828 |
| Jun 27, 2025 | 8.41 | 8.67 | 8.04 | 8.67 | 8.67 | 1.64% | 17,363 |
| Jun 26, 2025 | 8.24 | 8.53 | 8.00 | 8.53 | 8.53 | 1.07% | 12,706 |
| Jun 25, 2025 | 8.30 | 8.59 | 8.08 | 8.44 | 8.44 | 2.18% | 24,170 |
| Jun 24, 2025 | 8.85 | 9.29 | 8.21 | 8.26 | 8.26 | -6.67% | 31,133 |
| Jun 23, 2025 | 8.60 | 9.35 | 8.56 | 8.85 | 8.85 | 1.72% | 21,887 |
| Jun 20, 2025 | 8.50 | 8.72 | 8.14 | 8.70 | 8.70 | 2.35% | 69,834 |
| Jun 18, 2025 | 8.56 | 9.29 | 7.85 | 8.50 | 8.50 | -0.93% | 56,155 |
| Jun 17, 2025 | 9.00 | 9.30 | 7.71 | 8.58 | 8.58 | 4.38% | 65,854 |
| Jun 16, 2025 | 7.52 | 8.67 | 7.50 | 8.22 | 8.22 | 10.34% | 39,798 |
| Jun 13, 2025 | 7.00 | 8.08 | 7.00 | 7.45 | 7.45 | 4.34% | 24,160 |
| Jun 12, 2025 | 7.50 | 7.64 | 6.60 | 7.14 | 7.14 | 10.53% | 52,106 |
| Jun 11, 2025 | 6.62 | 8.50 | 6.36 | 6.46 | 6.46 | 2.38% | 118,786 |
| Jun 10, 2025 | 7.42 | 7.92 | 6.09 | 6.31 | 6.31 | -14.03% | 132,951 |
| Jun 9, 2025 | 8.88 | 9.50 | 6.82 | 7.34 | 7.34 | -5.29% | 286,636 |
| Jun 6, 2025 | 5.18 | 8.58 | 5.09 | 7.75 | 7.75 | 49.90% | 315,664 |
| Jun 5, 2025 | 4.76 | 5.53 | 4.52 | 5.17 | 5.17 | 4.87% | 40,970 |
| Jun 4, 2025 | 4.50 | 4.99 | 4.21 | 4.93 | 4.93 | 11.79% | 26,321 |
| Jun 3, 2025 | 4.32 | 4.75 | 4.27 | 4.41 | 4.41 | -0.90% | 27,195 |
| Jun 2, 2025 | 4.62 | 4.62 | 4.34 | 4.45 | 4.45 | 1.14% | 6,240 |
| May 30, 2025 | 4.53 | 4.74 | 4.40 | 4.40 | 4.40 | 0.92% | 9,597 |
| May 29, 2025 | 4.30 | 4.49 | 4.16 | 4.36 | 4.36 | 3.56% | 9,623 |
| May 28, 2025 | 4.50 | 4.74 | 4.20 | 4.21 | 4.21 | -4.10% | 52,858 |
| May 27, 2025 | 4.20 | 4.42 | 3.95 | 4.39 | 4.39 | 0.46% | 13,005 |
| 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 |