MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
7.99
-0.61 (-7.09%)
Nov 6, 2025, 4:00 PM EST - Market closed
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.22 | 9.25 | 9.25 | -5.03% | 5,877 |
| Sep 26, 2025 | 9.68 | 9.74 | 9.21 | 9.74 | 9.74 | 3.23% | 9,072 |
| Sep 25, 2025 | 9.48 | 9.64 | 9.17 | 9.44 | 9.44 | -1.20% | 7,414 |
| Sep 24, 2025 | 9.33 | 9.70 | 9.00 | 9.55 | 9.55 | 2.36% | 20,856 |
| Sep 23, 2025 | 9.25 | 9.40 | 9.00 | 9.33 | 9.33 | 0.86% | 41,502 |
| Sep 22, 2025 | 9.41 | 9.79 | 9.25 | 9.25 | 9.25 | -5.52% | 18,030 |
| Sep 19, 2025 | 9.99 | 9.99 | 9.54 | 9.79 | 9.79 | 4.15% | 9,299 |
| Sep 18, 2025 | 9.66 | 9.94 | 9.40 | 9.40 | 9.40 | -3.79% | 10,000 |
| Sep 17, 2025 | 9.75 | 9.91 | 9.37 | 9.77 | 9.77 | -0.31% | 52,360 |
| Sep 16, 2025 | 10.04 | 10.17 | 9.80 | 9.80 | 9.80 | -6.67% | 12,369 |
| Sep 15, 2025 | 11.20 | 11.42 | 10.08 | 10.50 | 10.50 | 12.30% | 21,014 |
| Sep 12, 2025 | 10.17 | 10.29 | 9.05 | 9.35 | 9.35 | -8.51% | 25,315 |
| Sep 11, 2025 | 10.07 | 10.50 | 10.00 | 10.22 | 10.22 | -3.13% | 19,175 |
| Sep 10, 2025 | 11.00 | 11.00 | 10.25 | 10.55 | 10.55 | -4.09% | 15,417 |
| Sep 9, 2025 | 11.51 | 11.80 | 10.50 | 11.00 | 11.00 | -9.02% | 58,317 |
| Sep 8, 2025 | 11.95 | 12.53 | 11.60 | 12.09 | 12.09 | 3.78% | 45,395 |
| 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 |