MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
7.55
+0.52 (7.40%)
Dec 24, 2025, 1:00 PM EST - Market closed
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6.77 | 7.96 | 6.77 | 7.03 | 7.03 | -5.64% | 5,474 |
| Dec 22, 2025 | 6.40 | 8.25 | 6.23 | 7.45 | 7.45 | 21.49% | 17,545 |
| Dec 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.19% | 627 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 304 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 381 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 424 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 681 |
| Dec 8, 2025 | 6.62 | 6.90 | 6.62 | 6.90 | 6.90 | 5.99% | 538 |
| Dec 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% | 587 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.72% | 174 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | - | 2,220 |
| Nov 26, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | -5.19% | 3,080 |
| Nov 25, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | -1.46% | 2,276 |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.16% | 132 |
| Nov 21, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | -0.57% | 1,594 |
| Nov 20, 2025 | 6.69 | 6.96 | 6.45 | 6.96 | 6.96 | 2.35% | 7,094 |
| Nov 19, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 0.89% | 816 |
| Nov 18, 2025 | 6.44 | 6.74 | 6.38 | 6.74 | 6.74 | -3.71% | 1,843 |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,175 |
| Nov 14, 2025 | 7.30 | 7.67 | 7.00 | 7.00 | 7.00 | -11.56% | 2,032 |
| Nov 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.91 | 5.53% | 305 |
| Nov 10, 2025 | 7.68 | 8.24 | 7.31 | 7.50 | 7.50 | -9.53% | 2,481 |
| Nov 7, 2025 | 8.12 | 8.29 | 7.80 | 8.29 | 8.29 | -3.60% | 3,312 |
| Nov 5, 2025 | 8.74 | 8.74 | 8.52 | 8.60 | 8.60 | -1.79% | 3,211 |
| Nov 4, 2025 | 8.60 | 8.76 | 8.60 | 8.76 | 8.76 | 0.55% | 1,341 |
| Nov 3, 2025 | 8.56 | 8.88 | 8.55 | 8.71 | 8.71 | -2.69% | 1,888 |
| Oct 31, 2025 | 8.96 | 8.96 | 8.95 | 8.95 | 8.95 | 0.62% | 1,102 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.80 | 8.90 | 8.90 | 4.04% | 2,858 |
| Oct 29, 2025 | 9.28 | 9.28 | 8.55 | 8.55 | 8.55 | -5.00% | 5,613 |
| Oct 28, 2025 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -2.44% | 1,891 |
| Oct 27, 2025 | 9.38 | 9.45 | 8.91 | 9.23 | 9.23 | -0.65% | 1,261 |
| Oct 24, 2025 | 9.04 | 9.33 | 9.04 | 9.29 | 9.29 | -1.00% | 1,231 |
| Oct 23, 2025 | 9.50 | 9.50 | 9.26 | 9.38 | 9.38 | -1.79% | 937 |
| Oct 22, 2025 | 9.40 | 10.00 | 9.40 | 9.55 | 9.55 | 1.92% | 9,015 |
| Oct 21, 2025 | 9.49 | 9.49 | 9.20 | 9.37 | 9.37 | 3.88% | 3,895 |
| Oct 20, 2025 | 8.84 | 9.02 | 8.80 | 9.02 | 9.02 | 0.22% | 3,672 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.00 | 9.00 | 9.00 | 2.04% | 2,317 |
| Oct 16, 2025 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | -0.70% | 1,367 |
| Oct 15, 2025 | 8.95 | 9.00 | 8.88 | 8.88 | 8.88 | -0.65% | 2,180 |
| Oct 14, 2025 | 9.09 | 9.11 | 8.89 | 8.94 | 8.94 | -3.61% | 3,377 |
| Oct 13, 2025 | 9.47 | 9.47 | 8.98 | 9.28 | 9.28 | -1.70% | 5,750 |
| Oct 10, 2025 | 9.59 | 9.67 | 9.34 | 9.44 | 9.44 | -0.37% | 11,126 |
| Oct 9, 2025 | 9.49 | 9.49 | 9.10 | 9.47 | 9.47 | 4.87% | 2,825 |
| Oct 8, 2025 | 9.09 | 9.73 | 9.03 | 9.03 | 9.03 | -4.95% | 9,543 |
| Oct 7, 2025 | 9.75 | 9.75 | 9.36 | 9.50 | 9.50 | -0.52% | 4,520 |
| Oct 6, 2025 | 8.73 | 9.80 | 8.73 | 9.55 | 9.55 | 14.37% | 14,621 |
| Oct 3, 2025 | 9.57 | 9.89 | 8.35 | 8.35 | 8.35 | -13.92% | 20,603 |
| Oct 2, 2025 | 9.20 | 9.70 | 8.89 | 9.70 | 9.70 | 9.36% | 9,784 |
| Oct 1, 2025 | 8.33 | 9.15 | 8.33 | 8.87 | 8.87 | -1.44% | 7,567 |
| Sep 30, 2025 | 9.20 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 9,762 |