Get the Stockscreener App
11.65
7.27%
0.79
After Hours:
11.70
0.05
+0.43%
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 September 05, 2025, is $11.65.
- 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 326.74% to $11.65 now.
- The 52-week high stock price for MB is $16.40, representing a 40.77% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $2.73, indicating a -76.57% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $11.84 | $10.51 | $1.33 | 61,951.0 | +7.27% |
| Sep 04, 2025 | $11.79 | $10.00 | $1.79 | 47,627.0 | +4.93% |
| Sep 03, 2025 | $11.95 | $10.35 | $1.60 | 36,351.0 | -13.61% |
| Sep 02, 2025 | $13.00 | $10.25 | $2.75 | 132,755.0 | +18.38% |
| Aug 29, 2025 | $11.69 | $9.26 | $2.43 | 82,936.0 | -20.25% |
| Aug 28, 2025 | $12.70 | $8.75 | $3.95 | 257,503.0 | +46.37% |
| Aug 27, 2025 | $9.12 | $7.50 | $1.62 | 119,049.0 | +13.04% |
| Aug 26, 2025 | $7.95 | $6.20 | $1.75 | 211,860.0 | +19.84% |
| Aug 25, 2025 | $6.95 | $5.70 | $1.25 | 58,449.0 | +3.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $13.00 | $10.00 | $3.00 | 340,635.0 | +15.12% |
| 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% |
0.31%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):