MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
3.910
-0.130 (-3.22%)
At close: Oct 2, 2026, 4:00 PM EDT
3.900
-0.010 (-0.26%)
Pre-market: Oct 5, 2026, 4:02 AM EDT
MasterBeef Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.05 | 4.05 | 3.90 | 3.91 | 3.91 | -3.22% | 9,188 |
| Oct 1, 2026 | 4.13 | 4.30 | 3.90 | 4.04 | 4.04 | 2.28% | 23,492 |
| Sep 30, 2026 | 4.05 | 4.09 | 3.95 | 3.95 | 3.95 | -1.00% | 16,016 |
| 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 |
| 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 |