MasterBeef Group Ordinary... (MB)
NASDAQ: MB
· Real-Time Price · USD
11.65
0.67 (6.10%)
At close: Sep 05, 2025, 3:59 PM
11.70
0.43%
After-hours: Sep 05, 2025, 06:04 PM EDT
MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.90 | 11.84 | 10.51 | 11.65 | 11.65 | 7.27% | 60,465 |
| Sep 4, 2025 | 11.79 | 11.79 | 10.00 | 10.86 | 10.86 | 4.93% | 47,900 |
| Sep 3, 2025 | 11.46 | 11.95 | 10.35 | 10.35 | 10.35 | -13.61% | 37,100 |
| Sep 2, 2025 | 10.25 | 13.00 | 10.25 | 11.98 | 11.98 | 18.38% | 132,800 |
| Aug 29, 2025 | 11.23 | 11.69 | 9.26 | 10.12 | 10.12 | -20.25% | 83,000 |
| Aug 28, 2025 | 8.75 | 12.70 | 8.75 | 12.69 | 12.69 | 46.37% | 260,000 |
| Aug 27, 2025 | 7.50 | 9.13 | 7.50 | 8.67 | 8.67 | 13.04% | 119,100 |
| Aug 26, 2025 | 6.20 | 7.95 | 6.20 | 7.67 | 7.67 | 19.84% | 212,900 |
| Aug 25, 2025 | 5.70 | 6.95 | 5.70 | 6.40 | 6.40 | 3.73% | 58,700 |
| Aug 22, 2025 | 5.16 | 6.40 | 5.16 | 6.17 | 6.17 | 10.77% | 132,800 |
| Aug 21, 2025 | 5.70 | 6.32 | 5.20 | 5.57 | 5.57 | -3.30% | 113,600 |
| Aug 20, 2025 | 5.86 | 7.48 | 5.70 | 5.76 | 5.76 | -7.10% | 309,300 |
| Aug 19, 2025 | 5.91 | 6.59 | 5.31 | 6.20 | 6.20 | -3.28% | 467,500 |
| Aug 18, 2025 | 3.77 | 8.50 | 3.77 | 6.41 | 6.41 | 80.56% | 12,757,300 |
| Aug 15, 2025 | 4.56 | 4.80 | 3.50 | 3.55 | 3.55 | -19.32% | 221,300 |
| Aug 14, 2025 | 6.80 | 6.90 | 4.13 | 4.40 | 4.40 | -39.81% | 256,900 |
| 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 |