Get the Stockscreener App
4.59
12.07%
-0.63
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 February 12, 2026, is $4.59.
- 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 $4.59 now.
- The 52-week high stock price for MB is $16.40, representing a 257.30% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -40.52% 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $5.85 | $5.44 | $0.4106 | 9,232.0 | -3.56% |
| Jan 30, 2026 | $5.65 | $5.64 | $0.01 | 1,730.0 | +3.49% |
| Jan 29, 2026 | $6.10 | $5.45 | $0.65 | 4,974.0 | +4.61% |
| Jan 28, 2026 | $6.65 | $5.21 | $1.44 | 5,828.0 | -14.03% |
| Jan 27, 2026 | $7.60 | $5.90 | $1.70 | 7,349.0 | -10.88% |
| Jan 26, 2026 | $7.45 | $6.17 | $1.28 | 6,894.0 | -3.82% |
| Jan 23, 2026 | $7.07 | $6.43 | $0.6381 | 985.0 | -4.77% |
| Jan 22, 2026 | $7.45 | $7.39 | $0.06 | 1,436.0 | +0.33% |
| Jan 21, 2026 | $7.70 | $7.15 | $0.55 | 10,623.0 | +5.41% |
| Jan 20, 2026 | $7.02 | $6.82 | $0.1999 | 1,490.0 | -2.50% |
| Jan 14, 2026 | $7.50 | $6.90 | $0.60 | 6,672.0 | -2.70% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $9.06 | $3.56 | $5.50 | 1,712,487.0 | -18.62% |
| 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% |
5.58%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):