MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
11.65
+0.79 (7.27%)
At close: Sep 5, 2025, 4:00 PM
11.70
+0.05 (0.43%)
After-hours: Sep 5, 2025, 7:20 PM EDT
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.90 | 11.84 | 10.51 | 11.65 | 11.65 | 7.27% | 62,202 |
| Sep 4, 2025 | 11.79 | 11.79 | 10.00 | 10.86 | 10.86 | 4.93% | 47,931 |
| Sep 3, 2025 | 11.46 | 11.95 | 10.35 | 10.35 | 10.35 | -13.61% | 36,341 |
| Sep 2, 2025 | 10.25 | 13.00 | 10.25 | 11.98 | 11.98 | 18.38% | 132,779 |
| Aug 29, 2025 | 11.23 | 11.69 | 9.26 | 10.12 | 10.12 | -20.25% | 82,999 |
| Aug 28, 2025 | 8.75 | 12.70 | 8.75 | 12.69 | 12.69 | 46.37% | 259,971 |
| Aug 27, 2025 | 7.50 | 9.13 | 7.50 | 8.67 | 8.67 | 13.04% | 119,287 |
| Aug 26, 2025 | 6.20 | 7.95 | 6.20 | 7.67 | 7.67 | 19.84% | 212,885 |
| Aug 25, 2025 | 5.70 | 6.95 | 5.70 | 6.40 | 6.40 | 3.73% | 58,868 |
| Aug 22, 2025 | 5.16 | 6.40 | 5.16 | 6.17 | 6.17 | 10.77% | 132,839 |
| Aug 21, 2025 | 5.70 | 6.33 | 5.20 | 5.57 | 5.57 | -3.30% | 113,870 |
| Aug 20, 2025 | 5.86 | 7.48 | 5.70 | 5.76 | 5.76 | -7.10% | 309,284 |
| Aug 19, 2025 | 5.91 | 6.59 | 5.31 | 6.20 | 6.20 | -3.28% | 467,542 |
| Aug 18, 2025 | 3.77 | 8.50 | 3.77 | 6.41 | 6.41 | 80.56% | 12,668,401 |
| Aug 15, 2025 | 4.56 | 4.80 | 3.50 | 3.55 | 3.55 | -19.32% | 221,308 |
| Aug 14, 2025 | 6.80 | 6.90 | 4.13 | 4.40 | 4.40 | -39.81% | 256,925 |
| Aug 13, 2025 | 13.57 | 13.95 | 6.50 | 7.31 | 7.31 | -47.82% | 161,111 |
| Aug 12, 2025 | 14.19 | 14.69 | 13.70 | 14.01 | 14.01 | -1.68% | 20,812 |
| Aug 11, 2025 | 14.80 | 15.00 | 13.72 | 14.25 | 14.25 | -4.23% | 22,122 |
| Aug 8, 2025 | 14.89 | 15.46 | 14.46 | 14.88 | 14.88 | 0.27% | 27,146 |
| Aug 7, 2025 | 14.27 | 15.25 | 14.27 | 14.84 | 14.84 | 0.13% | 9,223 |
| Aug 6, 2025 | 14.46 | 15.20 | 12.96 | 14.82 | 14.82 | 2.21% | 19,970 |
| Aug 5, 2025 | 14.15 | 14.74 | 14.03 | 14.50 | 14.50 | 0.97% | 13,145 |
| Aug 4, 2025 | 14.49 | 15.37 | 13.04 | 14.36 | 14.36 | -1.85% | 50,243 |
| Aug 1, 2025 | 14.72 | 14.93 | 13.33 | 14.63 | 14.63 | -0.81% | 11,608 |
| Jul 31, 2025 | 14.22 | 15.79 | 14.22 | 14.75 | 14.75 | 0.41% | 27,182 |
| Jul 30, 2025 | 14.02 | 14.75 | 14.00 | 14.69 | 14.69 | 4.18% | 11,809 |
| Jul 29, 2025 | 14.15 | 14.97 | 14.00 | 14.10 | 14.10 | -1.33% | 23,364 |
| Jul 28, 2025 | 13.80 | 14.64 | 13.30 | 14.29 | 14.29 | 2.44% | 22,099 |
| Jul 25, 2025 | 14.35 | 14.47 | 12.50 | 13.95 | 13.95 | -6.25% | 22,407 |
| Jul 24, 2025 | 14.96 | 16.00 | 13.00 | 14.88 | 14.88 | -2.36% | 38,465 |
| Jul 23, 2025 | 15.41 | 16.25 | 14.00 | 15.24 | 15.24 | 0.29% | 29,574 |
| Jul 22, 2025 | 14.78 | 15.98 | 13.79 | 15.20 | 15.20 | 2.68% | 30,234 |
| Jul 21, 2025 | 14.50 | 15.59 | 13.50 | 14.80 | 14.80 | 3.27% | 31,751 |
| Jul 18, 2025 | 14.38 | 16.40 | 14.21 | 14.33 | 14.33 | 2.36% | 40,372 |
| 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 |