MasterBeef Group Ordinary... (MB)
NASDAQ: MB
· Real-Time Price · USD
8.93
-0.01 (-0.11%)
At close: Oct 15, 2025, 3:59 PM
8.83
-1.12%
After-hours: Oct 15, 2025, 04:04 PM EDT
MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.09 | 9.10 | 8.94 | 8.94 | 8.94 | -3.56% | 3,358 |
| Oct 13, 2025 | 9.47 | 9.47 | 8.98 | 9.27 | 9.27 | -1.80% | 5,800 |
| Oct 10, 2025 | 9.59 | 9.67 | 9.34 | 9.44 | 9.44 | -0.32% | 11,126 |
| Oct 9, 2025 | 9.49 | 9.49 | 9.10 | 9.47 | 9.47 | 4.87% | 2,825 |
| Oct 8, 2025 | 9.09 | 9.73 | 9.03 | 9.03 | 9.03 | -4.95% | 9,500 |
| Oct 7, 2025 | 9.75 | 9.75 | 9.36 | 9.50 | 9.50 | -0.52% | 4,500 |
| Oct 6, 2025 | 8.73 | 9.80 | 8.73 | 9.55 | 9.55 | 14.37% | 14,600 |
| Oct 3, 2025 | 9.57 | 9.89 | 8.35 | 8.35 | 8.35 | -13.92% | 20,600 |
| Oct 2, 2025 | 9.20 | 9.70 | 8.89 | 9.70 | 9.70 | 9.36% | 9,800 |
| Oct 1, 2025 | 8.33 | 9.15 | 8.33 | 8.87 | 8.87 | -1.44% | 7,600 |
| Sep 30, 2025 | 9.20 | 9.35 | 9.00 | 9.00 | 9.00 | -2.70% | 9,800 |
| Sep 29, 2025 | 9.65 | 9.65 | 9.22 | 9.25 | 9.25 | -5.03% | 5,900 |
| Sep 26, 2025 | 9.68 | 9.74 | 9.21 | 9.74 | 9.74 | 3.18% | 9,100 |
| Sep 25, 2025 | 9.48 | 9.64 | 9.17 | 9.44 | 9.44 | -1.15% | 7,400 |
| Sep 24, 2025 | 9.33 | 9.70 | 9.00 | 9.55 | 9.55 | 2.36% | 20,900 |
| Sep 23, 2025 | 9.25 | 9.40 | 9.00 | 9.33 | 9.33 | 0.86% | 41,500 |
| Sep 22, 2025 | 9.41 | 9.79 | 9.25 | 9.25 | 9.25 | -5.52% | 17,900 |
| Sep 19, 2025 | 9.99 | 9.99 | 9.54 | 9.79 | 9.79 | 4.15% | 9,300 |
| Sep 18, 2025 | 9.66 | 9.94 | 9.40 | 9.40 | 9.40 | -3.79% | 10,000 |
| Sep 17, 2025 | 9.75 | 9.91 | 9.37 | 9.77 | 9.77 | -0.31% | 52,400 |
Page 1 of 7