Get the Stockscreener App
5.74
6.06%
-0.37
After Hours:
5.73
-0.010
-0.17%
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 June 18, 2026, is $5.74.
- 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 $5.74 now.
- The 52-week high stock price for MB is $16.40, representing a 185.71% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $3.50, indicating a -39.02% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $6.30 | $5.00 | $1.30 | 20,080.0 | -6.06% |
| Jun 17, 2026 | $6.30 | $6.11 | $0.19 | 1,951.0 | -4.53% |
| Jun 16, 2026 | $6.90 | $5.80 | $1.10 | 8,367.0 | +6.67% |
| Jun 15, 2026 | $6.03 | $6.00 | $0.03 | 1,456.0 | -0.50% |
| Jun 12, 2026 | $6.04 | $6.03 | $0.015 | 2,390.0 | +1.17% |
| Jun 11, 2026 | $6.18 | $5.79 | $0.3901 | 3,877.0 | -4.64% |
| Jun 10, 2026 | $6.53 | $5.74 | $0.79 | 9,973.0 | -4.43% |
| Jun 09, 2026 | $8.50 | $5.35 | $3.15 | 164,140.0 | +7.74% |
| Jun 08, 2026 | $7.51 | $6.07 | $1.44 | 29,625.0 | -11.39% |
| Jun 05, 2026 | $6.85 | $6.20 | $0.65 | 5,396.0 | -3.66% |
| Jun 04, 2026 | $7.16 | $6.50 | $0.66 | 2,083.0 | +4.56% |
| Jun 03, 2026 | $7.15 | $6.50 | $0.65 | 3,447.0 | -2.86% |
| Jun 02, 2026 | $7.00 | $6.69 | $0.31 | 2,400.0 | +1.16% |
| Jun 01, 2026 | $8.22 | $6.50 | $1.72 | 10,637.0 | -2.54% |
| May 29, 2026 | $7.36 | $6.84 | $0.52 | 9,573.0 | +8.07% |
| May 28, 2026 | $6.95 | $6.57 | $0.38 | 1,798.0 | -7.46% |
| May 27, 2026 | $7.10 | $6.36 | $0.745 | 2,170.0 | +12.34% |
| May 26, 2026 | $6.39 | $5.72 | $0.67 | 2,884.0 | +5.33% |
| May 22, 2026 | $6.35 | $6.00 | $0.35 | 2,469.0 | -4.76% |
| May 20, 2026 | $6.45 | $6.25 | $0.20 | 2,485.0 | -4.54% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $8.50 | $5.00 | $3.50 | 285,902.0 | -19.15% |
| 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% |
1.28%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):