Get the Stockscreener App
6.85
3.66%
-0.26
After Hours:
6.20
-0.65
-9.49%
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 June 05, 2026, is $6.85.
- 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 $6.85 now.
- The 52-week high stock price for MB is $16.40, representing a 139.42% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for MB is $3.50, indicating a -48.91% 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $6.85 | $6.20 | $0.65 | 5,396.0 | -3.66% |
| Jun 04, 2026 | $7.16 | $6.50 | $0.66 | 2,083.0 | +4.56% |
| Jun 03, 2026 | $7.15 | $6.50 | $0.65 | 3,447.0 | -2.86% |
| Jun 02, 2026 | $7.00 | $6.69 | $0.31 | 2,400.0 | +1.16% |
| Jun 01, 2026 | $8.22 | $6.50 | $1.72 | 10,637.0 | -2.54% |
| May 29, 2026 | $7.36 | $6.84 | $0.52 | 9,573.0 | +8.07% |
| May 28, 2026 | $6.95 | $6.57 | $0.38 | 1,798.0 | -7.46% |
| May 27, 2026 | $7.10 | $6.36 | $0.745 | 2,170.0 | +12.34% |
| May 26, 2026 | $6.39 | $5.72 | $0.67 | 2,884.0 | +5.33% |
| May 22, 2026 | $6.35 | $6.00 | $0.35 | 2,469.0 | -4.76% |
| May 20, 2026 | $6.45 | $6.25 | $0.20 | 2,485.0 | -4.54% |
| May 19, 2026 | $6.67 | $6.60 | $0.07 | 1,580.0 | +1.54% |
| May 18, 2026 | $7.09 | $6.42 | $0.675 | 4,387.0 | +1.25% |
| May 15, 2026 | $7.07 | $6.30 | $0.77 | 4,111.0 | -5.73% |
| May 14, 2026 | $7.22 | $6.80 | $0.422 | 4,918.0 | -1.16% |
| May 13, 2026 | $7.50 | $6.89 | $0.61 | 4,839.0 | -7.02% |
| May 12, 2026 | $8.00 | $6.70 | $1.30 | 22,741.0 | +6.54% |
| May 11, 2026 | $7.60 | $6.71 | $0.89 | 13,169.0 | -8.06% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $8.22 | $6.20 | $2.02 | 29,359.0 | -3.52% |
| 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% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):