MasterBeef Group Ordinary... (MB)
NASDAQ: MB
· Real-Time Price · USD
3.50
-0.90 (-20.45%)
At close: Aug 15, 2025, 3:59 PM
3.69
5.28%
After-hours: Aug 15, 2025, 05:39 PM EDT
MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.80 | 6.90 | 4.21 | 4.40 | 4.40 | -39.81% | 247,788 |
| Aug 13, 2025 | 13.57 | 13.95 | 6.50 | 7.31 | 7.31 | -47.82% | 161,100 |
| Aug 12, 2025 | 14.19 | 14.69 | 13.70 | 14.01 | 14.01 | -1.68% | 20,800 |
| Aug 11, 2025 | 14.80 | 15.00 | 13.72 | 14.25 | 14.25 | -4.23% | 22,103 |
| Aug 8, 2025 | 14.89 | 15.46 | 14.46 | 14.88 | 14.88 | 0.27% | 27,143 |
| Aug 7, 2025 | 14.27 | 15.25 | 14.27 | 14.84 | 14.84 | 0.13% | 9,216 |
| Aug 6, 2025 | 14.46 | 15.20 | 12.96 | 14.82 | 14.82 | 2.21% | 20,000 |
| Aug 5, 2025 | 14.15 | 14.74 | 14.03 | 14.50 | 14.50 | 0.97% | 13,143 |
| Aug 4, 2025 | 14.49 | 15.37 | 13.04 | 14.36 | 14.36 | -1.85% | 50,229 |
| Aug 1, 2025 | 14.72 | 14.93 | 13.33 | 14.63 | 14.63 | -0.81% | 11,604 |
| Jul 31, 2025 | 14.22 | 15.79 | 14.22 | 14.75 | 14.75 | 0.41% | 27,200 |
| Jul 30, 2025 | 14.02 | 14.75 | 14.00 | 14.69 | 14.69 | 4.18% | 11,802 |
| Jul 29, 2025 | 14.15 | 14.97 | 14.00 | 14.10 | 14.10 | -1.33% | 23,400 |
| Jul 28, 2025 | 13.80 | 14.64 | 13.30 | 14.29 | 14.29 | 2.44% | 22,100 |
| Jul 25, 2025 | 14.35 | 14.47 | 12.50 | 13.95 | 13.95 | -6.25% | 22,400 |
| Jul 24, 2025 | 14.96 | 16.00 | 13.00 | 14.88 | 14.88 | -2.36% | 38,500 |
| Jul 23, 2025 | 15.41 | 16.25 | 14.00 | 15.24 | 15.24 | 0.26% | 29,538 |
| Jul 22, 2025 | 14.78 | 15.98 | 13.79 | 15.20 | 15.20 | 2.70% | 30,200 |
| Jul 21, 2025 | 14.50 | 15.59 | 13.50 | 14.80 | 14.80 | 3.28% | 31,606 |
| Jul 18, 2025 | 14.38 | 16.40 | 14.21 | 14.33 | 14.33 | 2.36% | 40,300 |