MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
4.770
+0.220 (4.84%)
At close: Aug 25, 2026, 4:00 PM EDT
4.790
+0.020 (0.42%)
After-hours: Aug 25, 2026, 7:23 PM EDT
MasterBeef Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.73 | 4.85 | 4.65 | 4.77 | 4.77 | 4.84% | 17,262 |
| Aug 24, 2026 | 4.98 | 5.13 | 4.55 | 4.55 | 4.55 | -9.90% | 15,993 |
| Aug 21, 2026 | 4.97 | 5.31 | 4.82 | 5.05 | 5.05 | 9.31% | 29,766 |
| Aug 20, 2026 | 5.02 | 5.59 | 4.50 | 4.62 | 4.62 | -8.70% | 64,549 |
| 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 |
| Aug 13, 2026 | 6.04 | 6.48 | 5.85 | 6.02 | 6.02 | -1.15% | 44,315 |
| Aug 12, 2026 | 6.00 | 6.23 | 5.50 | 6.09 | 6.09 | -4.09% | 93,910 |
| Aug 11, 2026 | 6.88 | 6.88 | 6.13 | 6.35 | 6.35 | -6.62% | 101,293 |
| Aug 10, 2026 | 6.25 | 6.91 | 5.70 | 6.80 | 6.80 | -23.77% | 570,029 |
| Aug 7, 2026 | 14.30 | 19.75 | 7.21 | 8.92 | 8.92 | 137.87% | 32,001,985 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.31% | 422 |
| Aug 4, 2026 | 3.78 | 4.09 | 3.78 | 4.09 | 4.09 | 8.49% | 1,464 |
| Aug 3, 2026 | 3.80 | 3.95 | 3.77 | 3.77 | 3.77 | -0.79% | 4,505 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.99% | 508 |
| Jul 29, 2026 | 4.44 | 4.44 | 3.92 | 4.13 | 4.13 | 12.46% | 4,036 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.67 | 3.67 | 3.67 | -7.10% | 1,162 |
| Jul 22, 2026 | 3.78 | 3.95 | 3.60 | 3.95 | 3.95 | -4.75% | 1,087 |
| Jul 21, 2026 | 3.60 | 4.15 | 3.60 | 4.15 | 4.15 | 2.98% | 1,395 |
| Jul 20, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 0.50% | 1,315 |
| Jul 16, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.37% | 648 |
| Jul 15, 2026 | 4.15 | 4.46 | 3.79 | 4.03 | 4.03 | -0.62% | 11,399 |
| Jul 13, 2026 | 4.23 | 4.25 | 4.05 | 4.05 | 4.05 | 0.25% | 933 |
| Jul 10, 2026 | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | 0.25% | 5,144 |
| Jul 9, 2026 | 4.04 | 4.05 | 3.51 | 4.03 | 4.03 | -3.12% | 17,375 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -7.76% | 6,980 |
| Jul 7, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | 4.51 | - | 1,328 |
| Jul 2, 2026 | 4.85 | 4.85 | 4.51 | 4.51 | 4.51 | -9.80% | 3,301 |
| Jul 1, 2026 | 5.32 | 5.50 | 4.80 | 5.00 | 5.00 | 3.73% | 4,129 |
| Jun 30, 2026 | 4.53 | 4.90 | 4.43 | 4.82 | 4.82 | 0.42% | 5,768 |
| Jun 29, 2026 | 5.21 | 5.35 | 4.80 | 4.80 | 4.80 | -4.19% | 17,951 |
| Jun 26, 2026 | 5.41 | 5.42 | 4.63 | 5.01 | 5.01 | -9.89% | 41,281 |
| Jun 25, 2026 | 5.31 | 6.08 | 5.31 | 5.56 | 5.56 | 0.72% | 3,975 |
| Jun 24, 2026 | 5.28 | 5.52 | 5.02 | 5.52 | 5.52 | -3.16% | 4,960 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.59 | 5.70 | 5.70 | 2.89% | 1,660 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | 4,377 |
| Jun 18, 2026 | 5.79 | 6.30 | 5.00 | 5.74 | 5.74 | -6.06% | 20,196 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -4.53% | 1,951 |
| Jun 16, 2026 | 5.80 | 6.90 | 5.80 | 6.40 | 6.40 | 6.67% | 8,389 |
| Jun 15, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | -0.50% | 1,456 |
| Jun 12, 2026 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 1.17% | 2,497 |
| Jun 11, 2026 | 5.79 | 6.18 | 5.79 | 5.96 | 5.96 | -4.64% | 4,073 |
| Jun 10, 2026 | 6.53 | 6.53 | 5.74 | 6.25 | 6.25 | -4.43% | 10,549 |
| Jun 9, 2026 | 7.97 | 8.50 | 5.35 | 6.54 | 6.54 | 7.74% | 165,001 |
| Jun 8, 2026 | 7.10 | 7.51 | 6.07 | 6.07 | 6.07 | -11.39% | 33,904 |
| Jun 5, 2026 | 6.51 | 6.85 | 6.20 | 6.85 | 6.85 | -3.66% | 5,398 |
| Jun 4, 2026 | 7.16 | 7.16 | 6.50 | 7.11 | 7.11 | 4.56% | 2,083 |
| Jun 3, 2026 | 6.50 | 7.15 | 6.50 | 6.80 | 6.80 | -2.86% | 3,447 |