MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
8.50
-0.08 (-0.93%)
At close: Jun 18, 2025, 4:00 PM
8.59
+0.09 (1.06%)
After-hours: Jun 18, 2025, 6:18 PM EDT
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |