MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
3.870
+0.180 (4.88%)
At close: Nov 13, 2026, 4:00 PM EST
3.710
-0.160 (-4.13%)
After-hours: Nov 13, 2026, 7:30 PM EST
MasterBeef Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.79 | 3.88 | 3.69 | 3.87 | 3.87 | 4.88% | 1,894 |
| Nov 12, 2026 | 3.89 | 3.89 | 3.69 | 3.69 | 3.69 | 1.93% | 912 |
| Nov 11, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -4.66% | 1,223 |
| Nov 10, 2026 | 3.68 | 3.80 | 3.62 | 3.80 | 3.80 | 1.52% | 3,541 |
| Nov 9, 2026 | 3.70 | 3.89 | 3.70 | 3.74 | 3.74 | 1.63% | 3,724 |
| Nov 6, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 1,237 |
| Nov 5, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -11.79% | 1,222 |
| Nov 4, 2026 | 3.79 | 4.15 | 3.55 | 4.15 | 4.15 | 6.66% | 12,334 |
| Nov 3, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.78% | 3,624 |
| Nov 2, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -2.03% | 2,973 |
| Oct 30, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 3.68% | 4,457 |
| Oct 29, 2026 | 4.06 | 4.18 | 3.80 | 3.80 | 3.80 | -7.77% | 13,630 |
| Oct 28, 2026 | 3.99 | 4.15 | 3.89 | 4.12 | 4.12 | 0.73% | 2,858 |
| Oct 27, 2026 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -1.68% | 1,428 |
| Oct 26, 2026 | 4.09 | 4.16 | 3.98 | 4.16 | 4.16 | 4.52% | 3,320 |
| Oct 23, 2026 | 3.99 | 4.00 | 3.85 | 3.98 | 3.98 | -3.63% | 2,465 |
| Oct 22, 2026 | 4.10 | 4.26 | 3.99 | 4.13 | 4.13 | 1.85% | 17,286 |
| Oct 21, 2026 | 4.09 | 4.41 | 3.94 | 4.06 | 4.06 | 2.53% | 22,472 |
| Oct 20, 2026 | 3.95 | 4.08 | 3.84 | 3.96 | 3.96 | 3.53% | 5,084 |
| 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 |