MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
4.010
-0.015 (-0.37%)
Jul 16, 2026, 4:00 PM EDT - Market closed
MasterBeef Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.37% | 643 |
| 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% | 929 |
| Jul 10, 2026 | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | 0.25% | 3,706 |
| Jul 9, 2026 | 4.04 | 4.05 | 3.51 | 4.03 | 4.03 | -3.12% | 17,370 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -7.76% | 4,373 |
| 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% | 3,285 |
| 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% | 30,431 |
| Jun 25, 2026 | 5.31 | 6.08 | 5.31 | 5.56 | 5.56 | 0.72% | 3,923 |
| Jun 24, 2026 | 5.28 | 5.52 | 5.02 | 5.52 | 5.52 | -3.16% | 4,944 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.59 | 5.70 | 5.70 | 2.89% | 1,396 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | 4,374 |
| Jun 18, 2026 | 5.79 | 6.30 | 5.00 | 5.74 | 5.74 | -6.06% | 20,080 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -4.53% | 1,931 |
| Jun 16, 2026 | 5.80 | 6.90 | 5.80 | 6.40 | 6.40 | 6.67% | 8,367 |
| 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% | 2,390 |
| Jun 11, 2026 | 5.79 | 6.18 | 5.79 | 5.96 | 5.96 | -4.64% | 4,012 |
| Jun 10, 2026 | 6.53 | 6.53 | 5.74 | 6.25 | 6.25 | -4.43% | 9,973 |
| Jun 9, 2026 | 7.97 | 8.50 | 5.35 | 6.54 | 6.54 | 7.74% | 164,024 |
| Jun 8, 2026 | 7.10 | 7.51 | 6.07 | 6.07 | 6.07 | -11.39% | 9,508 |
| Jun 5, 2026 | 6.51 | 6.85 | 6.20 | 6.85 | 6.85 | -3.66% | 5,192 |
| 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 |
| Jun 2, 2026 | 6.99 | 7.00 | 6.69 | 7.00 | 7.00 | 1.16% | 2,368 |
| Jun 1, 2026 | 8.01 | 8.22 | 6.50 | 6.92 | 6.92 | -2.54% | 10,639 |
| May 29, 2026 | 7.08 | 7.36 | 6.84 | 7.10 | 7.10 | 8.07% | 9,573 |
| May 28, 2026 | 6.95 | 6.95 | 6.57 | 6.57 | 6.57 | -7.46% | 1,798 |
| May 27, 2026 | 6.41 | 7.10 | 6.36 | 7.10 | 7.10 | 12.34% | 2,170 |
| May 26, 2026 | 5.72 | 6.39 | 5.72 | 6.32 | 6.32 | 5.33% | 2,884 |
| May 22, 2026 | 6.28 | 6.35 | 6.00 | 6.00 | 6.00 | -4.76% | 2,469 |
| May 20, 2026 | 6.43 | 6.45 | 6.25 | 6.30 | 6.30 | -4.54% | 2,485 |
| May 19, 2026 | 6.67 | 6.67 | 6.60 | 6.60 | 6.60 | 1.54% | 1,576 |
| May 18, 2026 | 6.46 | 7.10 | 6.42 | 6.50 | 6.50 | 1.25% | 4,387 |
| May 15, 2026 | 6.93 | 7.07 | 6.30 | 6.42 | 6.42 | -5.73% | 4,114 |
| May 14, 2026 | 6.89 | 7.22 | 6.80 | 6.81 | 6.81 | -1.16% | 4,920 |
| May 13, 2026 | 7.33 | 7.50 | 6.89 | 6.89 | 6.89 | -7.02% | 6,015 |
| May 12, 2026 | 6.75 | 8.00 | 6.70 | 7.41 | 7.41 | 6.54% | 23,103 |
| May 11, 2026 | 7.52 | 7.60 | 6.71 | 6.96 | 6.96 | -8.06% | 13,175 |
| May 8, 2026 | 7.32 | 8.49 | 7.01 | 7.57 | 7.57 | 13.76% | 33,725 |
| May 7, 2026 | 8.18 | 8.18 | 6.20 | 6.65 | 6.65 | -19.39% | 20,006 |
| May 6, 2026 | 8.73 | 9.00 | 8.18 | 8.25 | 8.25 | -7.41% | 19,861 |
| May 5, 2026 | 8.50 | 9.50 | 8.40 | 8.91 | 8.91 | 4.45% | 57,723 |
| May 4, 2026 | 8.17 | 9.05 | 8.17 | 8.53 | 8.53 | -2.85% | 35,294 |
| May 1, 2026 | 8.20 | 8.99 | 7.85 | 8.78 | 8.78 | 1.62% | 24,493 |
| Apr 30, 2026 | 8.79 | 8.98 | 7.56 | 8.64 | 8.64 | 9.51% | 29,646 |