Get the Stockscreener App
5.31
4.42%
-0.34
Masterbeef Group Stock (MB) Price History
The historical daily chart and data for Masterbeef Group stock (MB), show that the latest closing stock price as of March 04, 2026, is $5.31.
- Masterbeef Group all-time high stock price is $16.40, occurred on July 18, 2025.
- The lowest Masterbeef Group stock price recorded was $0.00 on November 06, 2025. Since then, Masterbeef Group's stock price has risen over to $5.31 now.
- The 52-week high stock price for MB is $16.40, representing a 208.85% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -48.59% decrease from the current share price, occurred on April 25, 2025.
The table below shows more information about MB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $5.67 | $5.20 | $0.475 | 7,716.0 | -4.25% |
| Mar 03, 2026 | $5.72 | $5.51 | $0.215 | 5,603.0 | +3.67% |
| Mar 02, 2026 | $5.80 | $5.20 | $0.60 | 28,459.0 | +0.37% |
| Feb 27, 2026 | $5.78 | $5.31 | $0.4699 | 11,355.0 | -7.97% |
| Feb 26, 2026 | $6.28 | $5.29 | $0.99 | 24,983.0 | +11.32% |
| Feb 25, 2026 | $5.86 | $5.30 | $0.555 | 12,220.0 | -5.69% |
| Feb 24, 2026 | $6.50 | $5.20 | $1.30 | 158,179.0 | -1.38% |
| Feb 23, 2026 | $5.93 | $4.92 | $1.01 | 156,116.0 | +16.54% |
| Feb 20, 2026 | $5.12 | $4.89 | $0.23 | 2,999.0 | +0.21% |
| Feb 19, 2026 | $5.27 | $4.65 | $0.6209 | 6,489.0 | +2.20% |
| Feb 18, 2026 | $5.10 | $4.51 | $0.59 | 2,301.0 | +3.13% |
| Feb 17, 2026 | $4.98 | $4.60 | $0.38 | 7,624.0 | -7.40% |
| Feb 13, 2026 | $5.60 | $4.50 | $1.10 | 33,897.0 | +8.93% |
| Feb 12, 2026 | $4.79 | $4.12 | $0.67 | 52,441.0 | -12.07% |
| Feb 11, 2026 | $9.06 | $3.75 | $5.31 | 903,590.0 | +18.64% |
| Feb 10, 2026 | $4.75 | $4.33 | $0.42 | 8,007.0 | +3.53% |
| Feb 09, 2026 | $4.44 | $3.80 | $0.64 | 29,141.0 | +2.66% |
| Feb 06, 2026 | $5.28 | $3.56 | $1.72 | 250,950.0 | -17.20% |
| Feb 05, 2026 | $5.50 | $5.00 | $0.50 | 402,847.0 | +2.04% |
| Feb 04, 2026 | $4.90 | $4.60 | $0.30 | 3,100.0 | -4.85% |
| Feb 03, 2026 | $5.43 | $5.15 | $0.28 | 738.0 | -5.32% |
Masterbeef Group Stock (MB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Masterbeef Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Masterbeef Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Masterbeef Group Stock (MB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.80 | $5.20 | $0.60 | 49,494.0 | -0.37% |
| Feb, 2026 | $9.06 | $3.56 | $5.50 | 2,076,209.0 | -3.72% |
| Jan, 2026 | $8.29 | $5.21 | $3.08 | 70,191.0 | -20.90% |
Masterbeef Group Stock (MB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.25 | $6.13 | $2.12 | 125,717.0 | +11.58% |
| Nov, 2025 | $8.88 | $6.30 | $2.58 | 31,817.0 | -28.60% |
| Oct, 2025 | $10.00 | $8.33 | $1.67 | 124,651.0 | -0.56% |
| Sep, 2025 | $13.00 | $9.00 | $4.00 | 656,590.0 | -11.07% |
| Aug, 2025 | $15.46 | $3.50 | $11.96 | 15,230,210.0 | -31.39% |
| Jul, 2025 | $16.40 | $7.52 | $8.88 | 2,580,168.0 | +71.51% |
| Jun, 2025 | $9.50 | $4.21 | $5.29 | 1,356,739.0 | +95.45% |
| May, 2025 | $4.74 | $3.06 | $1.68 | 494,458.0 | +34.15% |
| Apr, 2025 | $5.37 | $2.73 | $2.64 | 5,079,089.0 | +0.00% |
2.17%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):