Get the Stockscreener App
5.84
3.36%
0.19
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 25, 2026, is $5.84.
- 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 $5.84 now.
- The 52-week high stock price for MB is $16.40, representing a 180.82% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -53.25% 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 25, 2026 | $5.84 | $5.65 | $0.19 | 891.0 | +3.36% |
| Mar 24, 2026 | $5.65 | $5.65 | $0.00 | 575.0 | +0.00% |
| Mar 23, 2026 | $5.65 | $5.65 | $0.00 | 1,176.0 | +0.00% |
| Mar 20, 2026 | $5.65 | $5.55 | $0.10 | 278.0 | -3.75% |
| Mar 19, 2026 | $5.90 | $5.87 | $0.03 | 1,618.0 | +1.66% |
| Mar 18, 2026 | $5.77 | $5.77 | $0.00 | 716.0 | +0.42% |
| Mar 17, 2026 | $5.75 | $5.65 | $0.10 | 1,577.0 | +2.31% |
| Mar 16, 2026 | $5.80 | $5.55 | $0.25 | 2,091.0 | -0.53% |
| Mar 13, 2026 | $5.79 | $5.53 | $0.265 | 4,632.0 | -2.25% |
| Mar 12, 2026 | $5.89 | $5.76 | $0.13 | 3,668.0 | -1.20% |
| Mar 11, 2026 | $6.35 | $5.80 | $0.55 | 24,807.0 | +2.81% |
| Mar 10, 2026 | $6.10 | $5.69 | $0.41 | 14,525.0 | -2.74% |
| Mar 09, 2026 | $6.26 | $5.70 | $0.56 | 137,879.0 | -0.85% |
| Mar 06, 2026 | $6.10 | $5.80 | $0.30 | 99,929.0 | -7.09% |
| Mar 05, 2026 | $6.60 | $5.54 | $1.06 | 136,049.0 | +17.38% |
| 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% |
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 | $6.60 | $5.20 | $1.40 | 473,080.0 | +7.55% |
| 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% |
4.90%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):