Get the Stockscreener App
4.16
5.85%
0.23
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 October 15, 2026, is $4.16.
- Masterbeef Group all-time high stock price is $19.75, occurred on August 07, 2026.
- The lowest Masterbeef Group stock price recorded was $2.73 on April 25, 2025. Since then, Masterbeef Group's stock price has risen over 52.38% to $4.16 now.
- The 52-week high stock price for MB is $19.75, representing a 374.76% increase from the current share price, occurred on August 07, 2026.
- The 52-week low stock price for MB is $3.4168, indicating a -17.87% decrease from the current share price, occurred on October 13, 2026.
- The closing price of Masterbeef Group (MB) stock in the beginning of 2025 was $4.52. The stock closed the year at $7.13, a gain of over 57.74% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $6.81 | $3.51 | $3.30 | 716,761.0 | +5.85% |
| Oct 14, 2026 | $4.00 | $3.46 | $0.54 | 13,086.0 | +9.16% |
| Oct 13, 2026 | $3.80 | $3.42 | $0.3832 | 12,798.0 | +0.00% |
| Oct 12, 2026 | $3.75 | $3.51 | $0.245 | 5,477.0 | -1.64% |
| Oct 09, 2026 | $3.75 | $3.60 | $0.1499 | 3,922.0 | -3.68% |
| Oct 08, 2026 | $3.81 | $3.80 | $0.0101 | 3,701.0 | -3.31% |
| Oct 07, 2026 | $3.96 | $3.93 | $0.03 | 5,284.0 | +1.81% |
| Oct 06, 2026 | $4.00 | $3.80 | $0.20 | 8,213.0 | -2.03% |
| Oct 05, 2026 | $4.05 | $3.93 | $0.12 | 7,868.0 | +0.77% |
| Oct 02, 2026 | $4.05 | $3.90 | $0.15 | 9,479.0 | -3.22% |
| Oct 01, 2026 | $4.30 | $3.90 | $0.40 | 23,997.0 | +2.28% |
| Sep 30, 2026 | $4.09 | $3.95 | $0.1399 | 16,019.0 | -1.00% |
| Sep 29, 2026 | $4.00 | $3.99 | $0.010 | 1,254.0 | +0.00% |
| Sep 28, 2026 | $4.03 | $3.95 | $0.08 | 3,790.0 | -0.25% |
| Sep 25, 2026 | $4.16 | $4.00 | $0.16 | 4,521.0 | -0.25% |
| Sep 24, 2026 | $4.10 | $3.90 | $0.20 | 8,297.0 | -1.72% |
| Sep 23, 2026 | $4.24 | $4.08 | $0.16 | 4,761.0 | +0.00% |
| Sep 22, 2026 | $4.10 | $4.02 | $0.08 | 3,470.0 | +0.74% |
| Sep 21, 2026 | $4.16 | $4.05 | $0.109 | 5,016.0 | +0.25% |
| Sep 18, 2026 | $4.18 | $4.04 | $0.145 | 3,885.0 | +0.75% |
| Sep 17, 2026 | $4.40 | $4.01 | $0.39 | 8,741.0 | -2.91% |
| Sep 16, 2026 | $4.43 | $4.10 | $0.33 | 4,431.0 | +1.23% |
| Sep 15, 2026 | $4.39 | $4.08 | $0.31 | 5,414.0 | -4.90% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $6.81 | $3.42 | $3.39 | 810,586.0 | +5.32% |
| Sep, 2026 | $4.44 | $3.72 | $0.72 | 347,522.0 | -4.82% |
| 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% |
0.88%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):