MasterBeef Group (MB)
NASDAQ: MB · Real-Time Price · USD
4.800
-0.210 (-4.19%)
Jun 29, 2026, 4:00 PM EDT - Market closed
MasterBeef Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7.03 | 8.00 | 6.05 | 7.89 | 7.89 | 23.09% | 27,997 |
| Apr 28, 2026 | 5.62 | 8.60 | 5.50 | 6.41 | 6.41 | 5.08% | 69,279 |
| Apr 27, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.33% | 2,413 |
| Apr 24, 2026 | 6.14 | 6.48 | 6.02 | 6.02 | 6.02 | 0.33% | 3,403 |
| Apr 23, 2026 | 6.00 | 6.04 | 6.00 | 6.00 | 6.00 | -2.28% | 2,050 |
| Apr 22, 2026 | 5.83 | 6.15 | 5.83 | 6.14 | 6.14 | 2.68% | 5,747 |
| Apr 21, 2026 | 5.73 | 5.98 | 5.73 | 5.98 | 5.98 | -2.76% | 1,209 |
| Apr 20, 2026 | 5.98 | 6.15 | 5.83 | 6.15 | 6.15 | 0.49% | 3,142 |
| Apr 17, 2026 | 6.18 | 6.18 | 5.34 | 6.12 | 6.12 | 2.34% | 71,637 |
| Apr 16, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | 5.98 | 4.00% | 1,826 |
| Apr 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 181 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.69 | 5.75 | 5.75 | 0.88% | 3,579 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 399 |
| Apr 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | 633 |
| Apr 9, 2026 | 5.70 | 5.81 | 5.60 | 5.76 | 5.76 | -2.37% | 6,139 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | 5.90 | 0.41% | 1,961 |
| Apr 7, 2026 | 5.64 | 5.93 | 5.64 | 5.88 | 5.88 | 1.15% | 7,439 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.16% | 68,535 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 1,288 |
| Apr 1, 2026 | 5.93 | 6.10 | 5.78 | 6.10 | 6.10 | 2.87% | 2,110 |
| Mar 31, 2026 | 6.29 | 6.50 | 5.93 | 5.93 | 5.93 | 0.17% | 4,229 |
| Mar 30, 2026 | 6.09 | 6.09 | 5.92 | 5.92 | 5.92 | -5.73% | 621 |
| Mar 27, 2026 | 5.77 | 6.28 | 5.71 | 6.28 | 6.28 | 8.09% | 2,391 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | 801 |
| Mar 25, 2026 | 5.65 | 5.84 | 5.65 | 5.84 | 5.84 | 3.36% | 891 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 575 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,176 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -3.75% | 278 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 1.66% | 1,623 |
| Mar 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.42% | 716 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.31% | 1,577 |
| Mar 16, 2026 | 5.55 | 5.80 | 5.55 | 5.62 | 5.62 | -0.53% | 2,091 |
| Mar 13, 2026 | 5.72 | 5.80 | 5.53 | 5.65 | 5.65 | -2.25% | 4,632 |
| Mar 12, 2026 | 5.85 | 5.89 | 5.76 | 5.78 | 5.78 | -1.20% | 3,668 |
| Mar 11, 2026 | 5.97 | 6.35 | 5.80 | 5.85 | 5.85 | 2.81% | 24,807 |
| Mar 10, 2026 | 6.00 | 6.10 | 5.69 | 5.69 | 5.69 | -2.74% | 14,824 |
| Mar 9, 2026 | 5.97 | 6.26 | 5.70 | 5.85 | 5.85 | -0.85% | 137,880 |
| Mar 6, 2026 | 6.02 | 6.10 | 5.80 | 5.90 | 5.90 | -7.09% | 99,979 |
| Mar 5, 2026 | 5.75 | 6.60 | 5.54 | 6.35 | 6.35 | 17.38% | 136,079 |
| Mar 4, 2026 | 5.68 | 5.68 | 5.20 | 5.41 | 5.41 | -4.25% | 7,749 |
| Mar 3, 2026 | 5.60 | 5.73 | 5.51 | 5.65 | 5.65 | 3.67% | 5,603 |
| Mar 2, 2026 | 5.60 | 5.80 | 5.20 | 5.45 | 5.45 | 0.37% | 28,474 |
| Feb 27, 2026 | 5.77 | 5.78 | 5.31 | 5.43 | 5.43 | -7.97% | 11,355 |
| Feb 26, 2026 | 5.29 | 6.28 | 5.29 | 5.90 | 5.90 | 11.32% | 25,004 |
| Feb 25, 2026 | 5.61 | 5.86 | 5.30 | 5.30 | 5.30 | -5.69% | 12,326 |
| Feb 24, 2026 | 5.20 | 6.50 | 5.20 | 5.62 | 5.62 | -1.39% | 158,179 |
| Feb 23, 2026 | 4.92 | 5.93 | 4.92 | 5.70 | 5.70 | 16.54% | 156,141 |
| Feb 20, 2026 | 5.09 | 5.12 | 4.89 | 4.89 | 4.89 | 0.20% | 3,928 |
| Feb 19, 2026 | 4.65 | 5.27 | 4.65 | 4.88 | 4.88 | 2.20% | 6,490 |
| Feb 18, 2026 | 4.51 | 5.10 | 4.51 | 4.78 | 4.78 | 3.13% | 2,305 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.60 | 4.63 | 4.63 | -7.40% | 7,710 |
| Feb 13, 2026 | 4.50 | 5.60 | 4.50 | 5.00 | 5.00 | 8.93% | 35,653 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.12 | 4.59 | 4.59 | -12.07% | 53,730 |
| Feb 11, 2026 | 4.60 | 9.06 | 3.75 | 5.22 | 5.22 | 18.64% | 912,833 |
| Feb 10, 2026 | 4.33 | 4.75 | 4.33 | 4.40 | 4.40 | 3.53% | 8,329 |
| Feb 9, 2026 | 3.88 | 4.44 | 3.80 | 4.25 | 4.25 | 2.66% | 29,217 |
| Feb 6, 2026 | 5.28 | 5.28 | 3.56 | 4.14 | 4.14 | -17.20% | 254,613 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 2.04% | 540,459 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.60 | 4.90 | 4.90 | -4.85% | 3,101 |
| Feb 3, 2026 | 5.43 | 5.43 | 5.15 | 5.15 | 5.15 | -5.31% | 738 |