Get the Stockscreener App
6.17
10.77%
0.60
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 August 22, 2025, is $6.17.
- Masterbeef Group all-time high stock price is $16.40, occurred on July 18, 2025.
- The lowest Masterbeef Group stock price recorded was $2.73 on April 25, 2025. Since then, Masterbeef Group's stock price has risen over 126.01% to $6.17 now.
- The 52-week high stock price for MB is $16.40, representing a 165.80% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -55.75% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $6.40 | $5.16 | $1.24 | 131,856.0 | +10.77% |
| Aug 21, 2025 | $6.32 | $5.20 | $1.12 | 112,785.0 | -3.30% |
| Aug 20, 2025 | $7.48 | $5.70 | $1.78 | 307,376.0 | -7.10% |
| Aug 19, 2025 | $6.59 | $5.31 | $1.28 | 466,558.0 | -3.28% |
| Aug 18, 2025 | $8.50 | $3.77 | $4.73 | 12,687,632.0 | +80.56% |
| Aug 15, 2025 | $4.80 | $3.50 | $1.30 | 217,576.0 | -19.32% |
| Aug 14, 2025 | $6.90 | $4.13 | $2.77 | 251,199.0 | -39.81% |
| Aug 13, 2025 | $13.95 | $6.50 | $7.45 | 151,397.0 | -47.82% |
| Aug 12, 2025 | $14.69 | $13.70 | $0.9899 | 20,599.0 | -1.68% |
| Aug 11, 2025 | $15.00 | $13.72 | $1.28 | 22,105.0 | -4.23% |
| Aug 08, 2025 | $15.46 | $14.46 | $1.00 | 27,145.0 | +0.27% |
| Aug 07, 2025 | $15.25 | $14.27 | $0.9834 | 9,223.0 | +0.13% |
| Aug 06, 2025 | $15.20 | $12.96 | $2.24 | 19,967.0 | +2.21% |
| Aug 05, 2025 | $14.74 | $14.03 | $0.71 | 13,145.0 | +0.97% |
| Aug 04, 2025 | $15.37 | $13.04 | $2.33 | 50,242.0 | -1.85% |
| Aug 01, 2025 | $14.93 | $13.33 | $1.60 | 11,608.0 | -0.81% |
| Jul 31, 2025 | $15.79 | $14.22 | $1.57 | 27,182.0 | +0.41% |
| Jul 30, 2025 | $14.75 | $14.00 | $0.7471 | 11,809.0 | +4.18% |
| Jul 29, 2025 | $14.97 | $14.00 | $0.97 | 23,339.0 | -1.33% |
| Jul 28, 2025 | $14.64 | $13.30 | $1.34 | 22,089.0 | +2.44% |
| Jul 25, 2025 | $14.47 | $12.50 | $1.97 | 22,407.0 | -6.25% |
| Jul 24, 2025 | $16.00 | $13.00 | $3.00 | 38,461.0 | -2.36% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $15.46 | $3.50 | $11.96 | 14,632,269.0 | -58.17% |
| 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% |
4.21%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):