Get the Stockscreener App
4.26
1.67%
0.07
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 September 04, 2026, is $4.26.
- Masterbeef Group all-time high stock price is $19.75, occurred on August 07, 2026.
- 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 $4.26 now.
- The 52-week high stock price for MB is $19.75, representing a 363.62% increase from the current share price, occurred on August 07, 2026.
- The 52-week low stock price for MB is $3.51, indicating a -17.61% decrease from the current share price, occurred on July 09, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.36 | $4.01 | $0.35 | 13,178.0 | +1.67% |
| Sep 03, 2026 | $4.28 | $4.01 | $0.27 | 8,788.0 | +0.00% |
| Sep 02, 2026 | $4.40 | $3.94 | $0.46 | 12,617.0 | +3.97% |
| Sep 01, 2026 | $4.21 | $3.72 | $0.485 | 213,113.0 | -2.89% |
| Aug 31, 2026 | $4.37 | $4.14 | $0.225 | 6,558.0 | -3.04% |
| Aug 28, 2026 | $4.60 | $3.76 | $0.84 | 44,093.0 | -7.56% |
| Aug 27, 2026 | $4.99 | $4.55 | $0.4388 | 7,395.0 | -2.32% |
| Aug 26, 2026 | $5.08 | $4.53 | $0.555 | 50,921.0 | -0.63% |
| Aug 25, 2026 | $4.85 | $4.65 | $0.2004 | 17,262.0 | +4.84% |
| Aug 24, 2026 | $5.13 | $4.55 | $0.58 | 16,303.0 | -9.90% |
| Aug 21, 2026 | $5.31 | $4.82 | $0.487 | 29,871.0 | +9.31% |
| Aug 20, 2026 | $5.59 | $4.50 | $1.09 | 64,338.0 | -8.70% |
| Aug 19, 2026 | $5.44 | $5.06 | $0.38 | 30,155.0 | -5.95% |
| Aug 18, 2026 | $5.69 | $5.33 | $0.36 | 26,215.0 | -7.24% |
| Aug 17, 2026 | $6.15 | $5.52 | $0.6275 | 49,000.0 | +9.43% |
| Aug 14, 2026 | $6.80 | $5.30 | $1.50 | 256,496.0 | -11.96% |
| Aug 13, 2026 | $6.48 | $5.84 | $0.635 | 43,470.0 | -1.15% |
| Aug 12, 2026 | $6.23 | $5.50 | $0.73 | 90,992.0 | -4.09% |
| Aug 11, 2026 | $6.88 | $6.13 | $0.75 | 96,176.0 | -6.62% |
| Aug 10, 2026 | $6.91 | $5.70 | $1.21 | 563,346.0 | -23.77% |
| Aug 07, 2026 | $19.75 | $7.21 | $12.54 | 31,801,450.0 | +137.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.40 | $3.72 | $0.68 | 260,874.0 | +2.65% |
| Aug, 2026 | $19.75 | $3.75 | $16.00 | 33,200,431.0 | +9.21% |
| Jul, 2026 | $5.50 | $3.51 | $1.99 | 60,003.0 | -21.16% |
| Jun, 2026 | $8.50 | $4.43 | $4.07 | 343,355.0 | -32.11% |
| May, 2026 | $9.50 | $5.72 | $3.78 | 267,092.0 | -17.82% |
| Apr, 2026 | $8.98 | $5.34 | $3.64 | 296,818.0 | +45.70% |
| Mar, 2026 | $6.60 | $5.20 | $1.40 | 480,231.0 | +9.21% |
| 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% |
0.59%
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):