MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
3.980
-0.150 (-3.63%)
At close: Oct 23, 2026, 4:00 PM EDT
3.880
-0.100 (-2.51%)
After-hours: Oct 23, 2026, 4:35 PM EDT
MasterBeef Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.99 | 4.00 | 3.85 | 3.98 | 3.98 | -3.63% | 2,403 |
| Oct 22, 2026 | 4.10 | 4.26 | 3.99 | 4.13 | 4.13 | 1.85% | 17,285 |
| Oct 21, 2026 | 4.09 | 4.41 | 3.94 | 4.06 | 4.06 | 2.53% | 22,115 |
| Oct 20, 2026 | 3.95 | 4.08 | 3.84 | 3.96 | 3.96 | 3.53% | 5,083 |
| Oct 19, 2026 | 3.93 | 4.00 | 3.81 | 3.82 | 3.82 | -5.45% | 9,997 |
| Oct 16, 2026 | 4.31 | 4.50 | 4.02 | 4.04 | 4.04 | -9.21% | 20,103 |
| Oct 15, 2026 | 4.00 | 6.81 | 3.51 | 4.45 | 4.45 | 13.23% | 760,404 |
| Oct 14, 2026 | 3.46 | 4.00 | 3.46 | 3.93 | 3.93 | 9.16% | 13,085 |
| Oct 13, 2026 | 3.71 | 3.80 | 3.42 | 3.60 | 3.60 | - | 12,798 |
| Oct 12, 2026 | 3.66 | 3.76 | 3.51 | 3.60 | 3.60 | -1.64% | 5,476 |
| Oct 9, 2026 | 3.70 | 3.75 | 3.60 | 3.66 | 3.66 | -3.68% | 3,922 |
| Oct 8, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -3.31% | 3,701 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | 1.81% | 5,284 |
| Oct 6, 2026 | 3.99 | 4.00 | 3.80 | 3.86 | 3.86 | -2.03% | 8,213 |
| Oct 5, 2026 | 3.98 | 4.05 | 3.93 | 3.94 | 3.94 | 0.77% | 7,868 |
| Oct 2, 2026 | 4.05 | 4.05 | 3.90 | 3.91 | 3.91 | -3.22% | 9,478 |
| Oct 1, 2026 | 4.13 | 4.30 | 3.90 | 4.04 | 4.04 | 2.28% | 23,997 |
| Sep 30, 2026 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | -1.00% | 16,018 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 1,359 |
| Sep 28, 2026 | 4.00 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 3,789 |
| Sep 25, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -0.25% | 4,520 |
| Sep 24, 2026 | 4.10 | 4.10 | 3.90 | 4.01 | 4.01 | -1.72% | 8,299 |
| Sep 23, 2026 | 4.17 | 4.24 | 4.08 | 4.08 | 4.08 | - | 4,761 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | 0.74% | 3,470 |
| Sep 21, 2026 | 4.07 | 4.16 | 4.05 | 4.05 | 4.05 | 0.25% | 5,020 |
| Sep 18, 2026 | 4.19 | 4.19 | 4.04 | 4.04 | 4.04 | 0.75% | 3,916 |
| Sep 17, 2026 | 4.37 | 4.40 | 4.01 | 4.01 | 4.01 | -2.91% | 8,742 |
| Sep 16, 2026 | 4.15 | 4.43 | 4.10 | 4.13 | 4.13 | 1.23% | 4,431 |
| Sep 15, 2026 | 4.28 | 4.39 | 4.08 | 4.08 | 4.08 | -4.90% | 5,500 |
| Sep 14, 2026 | 4.37 | 4.37 | 4.27 | 4.29 | 4.29 | -0.92% | 2,641 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.31 | 4.33 | 4.33 | -1.14% | 2,748 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.25 | 4.38 | 4.38 | -0.45% | 4,864 |
| Sep 9, 2026 | 4.33 | 4.40 | 4.17 | 4.40 | 4.40 | 4.76% | 9,535 |
| Sep 8, 2026 | 4.29 | 4.29 | 4.05 | 4.20 | 4.20 | -1.41% | 10,551 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.01 | 4.26 | 4.26 | 1.67% | 13,665 |
| Sep 3, 2026 | 4.28 | 4.28 | 4.01 | 4.19 | 4.19 | - | 9,602 |
| Sep 2, 2026 | 4.23 | 4.40 | 3.94 | 4.19 | 4.19 | 3.97% | 13,664 |
| Sep 1, 2026 | 3.93 | 4.21 | 3.72 | 4.03 | 4.03 | -2.89% | 213,203 |
| Aug 31, 2026 | 4.26 | 4.37 | 4.14 | 4.15 | 4.15 | -3.04% | 6,660 |
| Aug 28, 2026 | 4.60 | 4.60 | 3.76 | 4.28 | 4.28 | -7.56% | 44,189 |
| Aug 27, 2026 | 4.82 | 4.99 | 4.55 | 4.63 | 4.63 | -2.32% | 8,125 |
| Aug 26, 2026 | 4.71 | 5.09 | 4.53 | 4.74 | 4.74 | -0.63% | 51,054 |
| Aug 25, 2026 | 4.73 | 4.85 | 4.65 | 4.77 | 4.77 | 4.84% | 17,333 |
| Aug 24, 2026 | 4.98 | 5.13 | 4.55 | 4.55 | 4.55 | -9.90% | 16,401 |
| Aug 21, 2026 | 4.97 | 5.31 | 4.82 | 5.05 | 5.05 | 9.31% | 30,016 |
| Aug 20, 2026 | 5.02 | 5.59 | 4.50 | 4.62 | 4.62 | -8.70% | 64,652 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.06 | 5.06 | 5.06 | -5.95% | 33,285 |
| Aug 18, 2026 | 5.65 | 5.69 | 5.33 | 5.38 | 5.38 | -7.24% | 26,275 |
| Aug 17, 2026 | 5.77 | 6.15 | 5.52 | 5.80 | 5.80 | 9.43% | 49,852 |
| Aug 14, 2026 | 6.30 | 6.80 | 5.30 | 5.30 | 5.30 | -11.96% | 258,192 |