Get the Stockscreener App
6.00
2.28%
-0.14
Pre-market:
6.50
0.50
+8.33%
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 April 23, 2026, is $6.00.
- 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 $6.00 now.
- The 52-week high stock price for MB is $16.40, representing a 173.33% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -54.50% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $5.81 | $5.81 | $0.00 | 60,791.0 | +0.16% |
| Apr 02, 2026 | $5.80 | $5.80 | $0.00 | 1,278.0 | -4.92% |
| Apr 01, 2026 | $6.10 | $5.78 | $0.32 | 2,110.0 | +2.87% |
| Mar 31, 2026 | $6.50 | $5.93 | $0.57 | 4,229.0 | +0.17% |
| Mar 30, 2026 | $6.09 | $5.92 | $0.17 | 621.0 | -5.73% |
| Mar 27, 2026 | $6.28 | $5.71 | $0.57 | 2,391.0 | +8.09% |
| Mar 26, 2026 | $5.81 | $5.81 | $0.00 | 801.0 | -0.51% |
| Mar 25, 2026 | $5.84 | $5.65 | $0.19 | 891.0 | +3.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.18 | $5.34 | $0.84 | 167,979.0 | +1.18% |
| 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% |
1.45%
3.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):