Get the Stockscreener App
4.05
0.25%
0.010
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 July 13, 2026, is $4.05.
- 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 $4.05 now.
- The 52-week high stock price for MB is $16.40, representing a 304.94% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $3.50, indicating a -13.58% decrease from the current share price, occurred on August 15, 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 |
|---|---|---|---|---|---|
| Jul 13, 2026 | $4.25 | $4.05 | $0.20 | 933.0 | +0.25% |
| Jul 10, 2026 | $4.23 | $4.03 | $0.20 | 5,094.0 | +0.25% |
| Jul 09, 2026 | $4.05 | $3.51 | $0.54 | 17,370.0 | -3.12% |
| Jul 08, 2026 | $4.20 | $4.16 | $0.04 | 6,956.0 | -7.76% |
| Jul 07, 2026 | $4.51 | $4.31 | $0.20 | 1,328.0 | +0.00% |
| Jul 02, 2026 | $4.85 | $4.51 | $0.34 | 3,301.0 | -9.80% |
| Jul 01, 2026 | $5.50 | $4.80 | $0.6994 | 4,129.0 | +3.73% |
| Jun 30, 2026 | $4.90 | $4.43 | $0.47 | 5,768.0 | +0.42% |
| Jun 29, 2026 | $5.35 | $4.80 | $0.55 | 17,951.0 | -4.19% |
| Jun 26, 2026 | $5.42 | $4.63 | $0.79 | 39,177.0 | -9.89% |
| Jun 25, 2026 | $6.08 | $5.31 | $0.77 | 3,923.0 | +0.72% |
| Jun 24, 2026 | $5.52 | $5.02 | $0.50 | 4,944.0 | -3.16% |
| Jun 23, 2026 | $5.80 | $5.59 | $0.21 | 1,396.0 | +2.89% |
| Jun 22, 2026 | $5.54 | $5.54 | $0.00 | 4,374.0 | -3.48% |
| Jun 18, 2026 | $6.30 | $5.00 | $1.30 | 20,080.0 | -6.06% |
| Jun 17, 2026 | $6.30 | $6.11 | $0.19 | 1,951.0 | -4.53% |
| Jun 16, 2026 | $6.90 | $5.80 | $1.10 | 8,367.0 | +6.67% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $5.50 | $3.51 | $1.99 | 40,044.0 | -15.98% |
| Jun, 2026 | $8.50 | $4.43 | $4.07 | 343,355.0 | -32.11% |
| May, 2026 | $9.50 | $5.72 | $3.78 | 267,092.0 | -17.82% |
| 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% |
1.63%
3.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):