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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20258.808.828.808.828.82-0.70%1,367
Oct 15, 20258.959.008.888.888.88-0.65%2,180
Oct 14, 20259.099.118.898.948.94-3.61%3,377
Oct 13, 20259.479.478.989.289.28-1.70%5,750
Oct 10, 20259.599.679.349.449.44-0.37%11,126
Oct 9, 20259.499.499.109.479.474.87%2,825
Oct 8, 20259.099.739.039.039.03-4.95%9,543
Oct 7, 20259.759.759.369.509.50-0.52%4,520
Oct 6, 20258.739.808.739.559.5514.37%14,621
Oct 3, 20259.579.898.358.358.35-13.92%20,603
Oct 2, 20259.209.708.899.709.709.36%9,784
Oct 1, 20258.339.158.338.878.87-1.44%7,567
Sep 30, 20259.209.359.009.009.00-2.70%9,762
Sep 29, 20259.659.659.229.259.25-5.03%5,877
Sep 26, 20259.689.749.219.749.743.23%9,072
Sep 25, 20259.489.649.179.449.44-1.20%7,414
Sep 24, 20259.339.709.009.559.552.36%20,856
Sep 23, 20259.259.409.009.339.330.86%41,502
Sep 22, 20259.419.799.259.259.25-5.52%18,030
Sep 19, 20259.999.999.549.799.794.15%9,299
Sep 18, 20259.669.949.409.409.40-3.79%10,000
Sep 17, 20259.759.919.379.779.77-0.31%52,360
Sep 16, 202510.0410.179.809.809.80-6.67%12,369
Sep 15, 202511.2011.4210.0810.5010.5012.30%21,014
Sep 12, 202510.1710.299.059.359.35-8.51%25,315
Sep 11, 202510.0710.5010.0010.2210.22-3.13%19,175
Sep 10, 202511.0011.0010.2510.5510.55-4.09%15,417
Sep 9, 202511.5111.8010.5011.0011.00-9.02%58,317
Sep 8, 202511.9512.5311.6012.0912.093.78%45,395
Sep 5, 202510.9011.8410.5111.6511.657.27%62,202
Sep 4, 202511.7911.7910.0010.8610.864.93%47,931
Sep 3, 202511.4611.9510.3510.3510.35-13.61%36,341
Sep 2, 202510.2513.0010.2511.9811.9818.38%132,779
Aug 29, 202511.2311.699.2610.1210.12-20.25%82,999
Aug 28, 20258.7512.708.7512.6912.6946.37%259,971
Aug 27, 20257.509.137.508.678.6713.04%119,287
Aug 26, 20256.207.956.207.677.6719.84%212,885
Aug 25, 20255.706.955.706.406.403.73%58,868
Aug 22, 20255.166.405.166.176.1710.77%132,839
Aug 21, 20255.706.335.205.575.57-3.30%113,870
Aug 20, 20255.867.485.705.765.76-7.10%309,284
Aug 19, 20255.916.595.316.206.20-3.28%467,542
Aug 18, 20253.778.503.776.416.4180.56%12,668,401
Aug 15, 20254.564.803.503.553.55-19.32%221,308
Aug 14, 20256.806.904.134.404.40-39.81%256,925
Aug 13, 202513.5713.956.507.317.31-47.82%161,111
Aug 12, 202514.1914.6913.7014.0114.01-1.68%20,812
Aug 11, 202514.8015.0013.7214.2514.25-4.23%22,122
Aug 8, 202514.8915.4614.4614.8814.880.27%27,146
Aug 7, 202514.2715.2514.2714.8414.840.13%9,223