Get the Stockscreener App
8.91
4.45%
0.38
After Hours:
8.59
-0.32
-3.59%
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 May 05, 2026, is $8.91.
- 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 $8.91 now.
- The 52-week high stock price for MB is $16.40, representing a 84.06% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $3.0637, indicating a -65.62% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $9.50 | $8.40 | $1.10 | 57,661.0 | +4.45% |
| May 04, 2026 | $9.05 | $8.17 | $0.88 | 35,184.0 | -2.85% |
| May 01, 2026 | $8.99 | $7.85 | $1.14 | 24,248.0 | +1.62% |
| Apr 30, 2026 | $8.98 | $7.56 | $1.42 | 29,586.0 | +9.51% |
| Apr 29, 2026 | $8.00 | $6.05 | $1.95 | 27,278.0 | +23.09% |
| Apr 28, 2026 | $8.60 | $5.50 | $3.10 | 68,662.0 | +5.08% |
| Apr 27, 2026 | $6.10 | $6.00 | $0.10 | 1,929.0 | +1.33% |
| Apr 24, 2026 | $6.48 | $6.02 | $0.46 | 3,403.0 | +0.33% |
| Apr 23, 2026 | $6.04 | $6.00 | $0.0401 | 2,019.0 | -2.28% |
| Apr 22, 2026 | $6.15 | $5.83 | $0.32 | 5,747.0 | +2.68% |
| Apr 21, 2026 | $5.98 | $5.73 | $0.25 | 1,189.0 | -2.76% |
| Apr 20, 2026 | $6.15 | $5.90 | $0.25 | 1,415.0 | +0.49% |
| Apr 17, 2026 | $6.18 | $5.34 | $0.84 | 71,566.0 | +2.34% |
| Apr 16, 2026 | $5.98 | $5.70 | $0.28 | 771.0 | +4.00% |
| Apr 14, 2026 | $5.80 | $5.69 | $0.11 | 3,578.0 | +0.88% |
| Apr 13, 2026 | $5.70 | $5.70 | $0.00 | 399.0 | -0.18% |
| Apr 10, 2026 | $5.71 | $5.71 | $0.00 | 633.0 | -0.87% |
| Apr 09, 2026 | $5.81 | $5.60 | $0.2142 | 5,118.0 | -2.37% |
| Apr 08, 2026 | $5.90 | $5.88 | $0.02 | 1,907.0 | +0.41% |
| Apr 07, 2026 | $5.92 | $5.64 | $0.285 | 7,439.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.50 | $7.85 | $1.65 | 174,754.0 | +3.12% |
| 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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):