MasterBeef Group MB
NASDAQ · United States · Consumer Services
$4.04+0.09 (+2.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.04 | +2.28% | $4.13 | $4.30 | $3.90 | 23.60K |
| 2026-09-30 | $3.95 | -1.00% | $4.05 | $4.09 | $3.95 | 16.00K |
| 2026-09-29 | $3.99 | 0.00% | $4.00 | $4.00 | $3.99 | 1.40K |
| 2026-09-28 | $3.99 | -0.25% | $4.00 | $4.03 | $3.95 | 3.80K |
| 2026-09-25 | $4.00 | -0.25% | $4.16 | $4.16 | $4.00 | 4.50K |
| 2026-09-24 | $4.01 | -1.72% | $4.10 | $4.10 | $3.90 | 8.30K |
| 2026-09-23 | $4.08 | 0.00% | $4.16 | $4.24 | $4.08 | 4.80K |
| 2026-09-22 | $4.08 | +0.74% | $4.10 | $4.10 | $4.02 | 3.50K |
| 2026-09-21 | $4.05 | +0.25% | $4.07 | $4.16 | $4.05 | 5.00K |
| 2026-09-18 | $4.04 | +0.75% | $4.18 | $4.18 | $4.04 | 3.90K |
| 2026-09-17 | $4.01 | -2.91% | $4.36 | $4.40 | $4.01 | 8.70K |
| 2026-09-16 | $4.13 | +1.23% | $4.15 | $4.43 | $4.10 | 4.40K |
| 2026-09-15 | $4.08 | -4.90% | $4.28 | $4.39 | $4.08 | 5.40K |
| 2026-09-14 | $4.29 | -0.92% | $4.37 | $4.37 | $4.27 | 2.60K |
| 2026-09-11 | $4.33 | -1.14% | $4.44 | $4.44 | $4.31 | 2.70K |
| 2026-09-10 | $4.38 | -0.45% | $4.40 | $4.40 | $4.25 | 4.80K |
| 2026-09-09 | $4.40 | +4.76% | $4.33 | $4.40 | $4.17 | 9.50K |
| 2026-09-08 | $4.20 | -1.41% | $4.29 | $4.29 | $4.05 | 10.50K |
| 2026-09-04 | $4.26 | +1.67% | $4.36 | $4.36 | $4.01 | 13.60K |
| 2026-09-03 | $4.19 | 0.00% | $4.28 | $4.28 | $4.01 | 8.80K |
| 2026-09-02 | $4.19 | +3.97% | $4.23 | $4.40 | $3.94 | 12.70K |
| 2026-09-01 | $4.03 | -2.89% | $3.93 | $4.20 | $3.72 | 213.10K |
| 2026-08-31 | $4.15 | -3.04% | $4.26 | $4.36 | $4.14 | 6.60K |
| 2026-08-28 | $4.28 | -7.56% | $4.60 | $4.60 | $3.76 | 44.10K |
| 2026-08-27 | $4.63 | -2.32% | $4.82 | $4.99 | $4.55 | 7.40K |
| 2026-08-26 | $4.74 | -0.63% | $4.71 | $5.09 | $4.53 | 50.90K |
| 2026-08-25 | $4.77 | +4.84% | $4.73 | $4.85 | $4.65 | 17.30K |
| 2026-08-24 | $4.55 | -9.90% | $4.98 | $5.13 | $4.55 | 16.30K |
| 2026-08-21 | $5.05 | +9.31% | $4.97 | $5.31 | $4.82 | 29.90K |
| 2026-08-20 | $4.62 | -8.70% | $5.02 | $5.59 | $4.50 | 64.40K |
| 2026-08-19 | $5.06 | -5.95% | $5.44 | $5.44 | $5.06 | 33.30K |
| 2026-08-18 | $5.38 | -7.24% | $5.65 | $5.69 | $5.33 | 26.20K |
| 2026-08-17 | $5.80 | +9.43% | $5.77 | $6.15 | $5.52 | 49.80K |
| 2026-08-14 | $5.30 | -11.96% | $6.30 | $6.80 | $5.30 | 258.20K |
| 2026-08-13 | $6.02 | -1.15% | $6.04 | $6.48 | $5.84 | 44.00K |
| 2026-08-12 | $6.09 | -4.09% | $6.00 | $6.23 | $5.50 | 93.90K |
| 2026-08-11 | $6.35 | -6.62% | $6.88 | $6.88 | $6.13 | 101.30K |
| 2026-08-10 | $6.80 | -23.77% | $6.25 | $6.91 | $5.70 | 570.00K |
| 2026-08-07 | $8.92 | +137.87% | $14.30 | $19.75 | $7.21 | 32.00M |
| 2026-08-06 | $3.75 | -8.31% | $3.75 | $3.75 | $3.75 | 400 |
| 2026-08-05 | $4.09 | 0.00% | $4.09 | $4.09 | $4.09 | 0 |
| 2026-08-04 | $4.09 | +8.49% | $3.78 | $4.09 | $3.78 | 1.50K |
| 2026-08-03 | $3.77 | -0.79% | $3.80 | $3.95 | $3.77 | 4.50K |
| 2026-07-31 | $3.80 | 0.00% | $3.80 | $3.80 | $3.80 | 0 |
| 2026-07-30 | $3.80 | -7.99% | $3.80 | $3.80 | $3.80 | 500 |
| 2026-07-29 | $4.13 | +12.47% | $4.44 | $4.44 | $3.92 | 3.50K |
| 2026-07-28 | $3.67 | 0.00% | $3.67 | $3.67 | $3.67 | 0 |
| 2026-07-27 | $3.67 | 0.00% | $3.67 | $3.67 | $3.67 | 0 |
| 2026-07-24 | $3.67 | 0.00% | $3.67 | $3.67 | $3.67 | 0 |
| 2026-07-23 | $3.67 | -7.11% | $4.00 | $4.00 | $3.67 | 1.20K |
| 2026-07-22 | $3.95 | -4.75% | $3.78 | $3.95 | $3.60 | 1.10K |
| 2026-07-21 | $4.15 | +2.98% | $3.60 | $4.15 | $3.60 | 1.40K |
| 2026-07-20 | $4.03 | +0.50% | $4.01 | $4.05 | $4.01 | 1.30K |
| 2026-07-17 | $4.01 | 0.00% | $4.01 | $4.01 | $4.01 | 0 |
| 2026-07-16 | $4.01 | -0.37% | $4.02 | $4.03 | $4.01 | 600 |
| 2026-07-15 | $4.03 | -0.62% | $4.15 | $4.46 | $3.79 | 11.40K |
| 2026-07-14 | $4.05 | 0.00% | $4.05 | $4.05 | $4.05 | 0 |
| 2026-07-13 | $4.05 | +0.25% | $4.23 | $4.25 | $4.05 | 900 |
| 2026-07-10 | $4.04 | +0.25% | $4.23 | $4.23 | $4.03 | 5.10K |
| 2026-07-09 | $4.03 | -3.12% | $4.04 | $4.05 | $3.51 | 17.40K |
| 2026-07-08 | $4.16 | -7.76% | $4.20 | $4.20 | $4.16 | 7.00K |
| 2026-07-07 | $4.51 | 0.00% | $4.31 | $4.51 | $4.31 | 1.30K |
| 2026-07-06 | $4.51 | 0.00% | $4.51 | $4.51 | $4.51 | 0 |
| 2026-07-02 | $4.51 | -9.80% | $4.85 | $4.85 | $4.51 | 3.30K |
| 2026-07-01 | $5.00 | +3.73% | $5.32 | $5.50 | $4.80 | 4.10K |
| 2026-06-30 | $4.82 | +0.42% | $4.53 | $4.90 | $4.43 | 5.80K |
| 2026-06-29 | $4.80 | -4.19% | $5.21 | $5.35 | $4.80 | 18.00K |
| 2026-06-26 | $5.01 | -9.89% | $5.41 | $5.42 | $4.63 | 41.30K |
| 2026-06-25 | $5.56 | +0.72% | $5.31 | $6.08 | $5.31 | 3.90K |
| 2026-06-24 | $5.52 | -3.16% | $5.28 | $5.52 | $5.02 | 4.90K |
| 2026-06-23 | $5.70 | +2.89% | $5.80 | $5.80 | $5.59 | 1.40K |
| 2026-06-22 | $5.54 | -3.48% | $5.54 | $5.54 | $5.54 | 4.40K |
| 2026-06-18 | $5.74 | -6.06% | $5.79 | $6.30 | $5.00 | 20.10K |
| 2026-06-17 | $6.11 | -4.53% | $6.30 | $6.30 | $6.11 | 2.00K |
| 2026-06-16 | $6.40 | +6.67% | $5.80 | $6.90 | $5.80 | 8.40K |
| 2026-06-15 | $6.00 | -0.50% | $6.03 | $6.03 | $6.00 | 1.50K |
| 2026-06-12 | $6.03 | +1.17% | $6.05 | $6.05 | $6.03 | 2.40K |
| 2026-06-11 | $5.96 | -4.64% | $5.79 | $6.18 | $5.79 | 3.90K |
| 2026-06-10 | $6.25 | -4.43% | $6.53 | $6.53 | $5.74 | 10.50K |
| 2026-06-09 | $6.54 | +7.74% | $7.97 | $8.50 | $5.35 | 165.00K |
| 2026-06-08 | $6.07 | -11.39% | $7.10 | $7.51 | $6.07 | 33.90K |
| 2026-06-05 | $6.85 | -3.66% | $6.51 | $6.85 | $6.20 | 5.40K |
| 2026-06-04 | $7.11 | +4.56% | $7.16 | $7.16 | $6.50 | 2.10K |
| 2026-06-03 | $6.80 | -2.86% | $6.50 | $7.15 | $6.50 | 3.40K |
| 2026-06-02 | $7.00 | +1.16% | $6.99 | $7.00 | $6.69 | 2.40K |
| 2026-06-01 | $6.92 | -2.54% | $8.01 | $8.22 | $6.50 | 10.60K |
| 2026-05-29 | $7.10 | +8.07% | $7.08 | $7.36 | $6.84 | 9.60K |
| 2026-05-28 | $6.57 | -7.46% | $6.95 | $6.95 | $6.57 | 1.80K |
| 2026-05-27 | $7.10 | +12.34% | $6.41 | $7.10 | $6.36 | 2.20K |
| 2026-05-26 | $6.32 | +5.33% | $5.72 | $6.39 | $5.72 | 2.90K |