5 DAY PERFORMANCE
-33.37%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+41.30%
6 MONTH PERFORMANCE
-31.98%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
+77.81%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.73 | $8.19 (-6.19%) | $9.00 | $8.00 | 19.12 K | $406.05 M |
| 05/05/2026 | $8.50 | $8.91 (4.82%) | $9.50 | $8.40 | 57.72 K | $423.14 M |
| 05/04/2026 | $8.17 | $8.53 (4.41%) | $9.05 | $8.17 | 35.30 K | $405.10 M |
| 05/01/2026 | $8.20 | $8.78 (7.07%) | $8.99 | $7.85 | 24.49 K | $416.97 M |
| 04/30/2026 | $8.79 | $8.64 (-1.71%) | $8.98 | $7.56 | 29.65 K | $410.32 M |
| 04/29/2026 | $7.03 | $7.89 (12.23%) | $8.00 | $6.05 | 28.00 K | $374.70 M |
| 04/28/2026 | $5.62 | $6.41 (14.06%) | $8.60 | $5.50 | 69.30 K | $304.42 M |
| 04/27/2026 | $6.00 | $6.10 (1.67%) | $6.10 | $6.00 | 2.41 K | $289.70 M |
| 04/24/2026 | $6.14 | $6.02 (-1.95%) | $6.48 | $6.02 | 3.44 K | $285.90 M |
| 04/23/2026 | $6.00 | $6.00 (0%) | $6.04 | $6.00 | 2.05 K | $284.95 M |
| 04/22/2026 | $5.83 | $6.14 (5.32%) | $6.15 | $5.83 | 5.75 K | $291.59 M |
| 04/21/2026 | $5.73 | $5.98 (4.36%) | $5.98 | $5.73 | 1.21 K | $284.00 M |
| 04/20/2026 | $5.98 | $6.15 (2.84%) | $6.15 | $5.83 | 3.14 K | $292.07 M |
| 04/17/2026 | $6.18 | $6.12 (-0.97%) | $6.18 | $5.34 | 71.64 K | $290.64 M |
| 04/16/2026 | $5.70 | $5.98 (4.91%) | $5.98 | $5.70 | 1.83 K | $284.00 M |
| 04/15/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 18 | $273.07 M |
| 04/14/2026 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.69 | 3.60 K | $273.07 M |
| 04/13/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 400 | $270.70 M |
| 04/10/2026 | $5.71 | $5.71 (0%) | $5.71 | $5.71 | 633 | $271.17 M |
| 04/09/2026 | $5.70 | $5.76 (1.05%) | $5.81 | $5.60 | 6.14 K | $273.55 M |
| 04/08/2026 | $5.88 | $5.90 (0.34%) | $5.90 | $5.88 | 1.96 K | $280.20 M |
| 04/07/2026 | $5.64 | $5.88 (4.26%) | $5.93 | $5.64 | 7.44 K | $279.25 M |
| 04/06/2026 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 68.54 K | $275.92 M |
| 04/02/2026 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 1.30 K | $275.45 M |
| 04/01/2026 | $5.93 | $6.10 (2.87%) | $6.10 | $5.78 | 2.11 K | $289.70 M |
| 03/31/2026 | $6.29 | $5.93 (-5.72%) | $6.50 | $5.93 | 4.23 K | $281.62 M |
| 03/30/2026 | $6.09 | $5.92 (-2.79%) | $6.09 | $5.92 | 621 | $281.15 M |
| 03/27/2026 | $5.77 | $6.28 (8.84%) | $6.28 | $5.71 | 2.40 K | $298.24 M |
| 03/26/2026 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 801 | $275.92 M |
| 03/25/2026 | $5.65 | $5.84 (3.36%) | $5.84 | $5.65 | 900 | $277.35 M |
| 03/24/2026 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 600 | $268.32 M |
| 03/23/2026 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 1.20 K | $268.32 M |
| 03/20/2026 | $5.55 | $5.65 (1.8%) | $5.65 | $5.55 | 300 | $268.32 M |
| 03/19/2026 | $5.90 | $5.87 (-0.51%) | $5.90 | $5.87 | 1.62 K | $278.77 M |
| 03/18/2026 | $5.77 | $5.77 (0%) | $5.77 | $5.77 | 716 | $274.02 M |
| 03/17/2026 | $5.65 | $5.75 (1.77%) | $5.75 | $5.65 | 1.60 K | $273.07 M |
| 03/16/2026 | $5.55 | $5.62 (1.26%) | $5.80 | $5.55 | 2.10 K | $266.90 M |
| 03/13/2026 | $5.72 | $5.65 (-1.22%) | $5.80 | $5.53 | 4.63 K | $268.32 M |
| 03/12/2026 | $5.85 | $5.78 (-1.2%) | $5.89 | $5.76 | 3.70 K | $274.50 M |
| 03/11/2026 | $5.97 | $5.85 (-2.01%) | $6.35 | $5.80 | 24.81 K | $277.82 M |
| 03/10/2026 | $6.00 | $5.69 (-5.17%) | $6.10 | $5.69 | 14.82 K | $270.22 M |
| 03/09/2026 | $5.97 | $5.85 (-2.01%) | $6.26 | $5.70 | 137.90 K | $277.82 M |
| 03/06/2026 | $6.02 | $5.90 (-1.99%) | $6.10 | $5.80 | 100.00 K | $280.20 M |
| 03/05/2026 | $5.75 | $6.35 (10.43%) | $6.60 | $5.54 | 136.10 K | $301.57 M |
| 03/04/2026 | $5.68 | $5.41 (-4.75%) | $5.68 | $5.20 | 7.75 K | $256.93 M |
| 03/03/2026 | $5.60 | $5.65 (0.89%) | $5.73 | $5.51 | 5.60 K | $268.32 M |
| 03/02/2026 | $5.60 | $5.45 (-2.68%) | $5.80 | $5.20 | 28.50 K | $258.83 M |
| 02/27/2026 | $5.77 | $5.43 (-5.89%) | $5.78 | $5.31 | 11.40 K | $257.88 M |
| 02/26/2026 | $5.29 | $5.90 (11.53%) | $6.28 | $5.29 | 25.00 K | $280.20 M |
| 02/25/2026 | $5.61 | $5.30 (-5.53%) | $5.86 | $5.30 | 12.33 K | $251.70 M |
| 02/24/2026 | $5.20 | $5.62 (8.08%) | $6.50 | $5.20 | 158.20 K | $266.90 M |
| 02/23/2026 | $4.92 | $5.70 (15.85%) | $5.93 | $4.92 | 156.14 K | $270.70 M |
| 02/20/2026 | $5.09 | $4.89 (-3.93%) | $5.12 | $4.89 | 3.93 K | $232.23 M |
| 02/19/2026 | $4.65 | $4.88 (4.95%) | $5.27 | $4.65 | 6.50 K | $231.76 M |
| 02/18/2026 | $4.51 | $4.78 (5.99%) | $5.10 | $4.51 | 2.31 K | $227.01 M |
| 02/17/2026 | $4.98 | $4.63 (-7.03%) | $4.98 | $4.60 | 7.71 K | $219.88 M |
| 02/13/2026 | $4.50 | $5.00 (11.11%) | $5.60 | $4.50 | 35.70 K | $237.46 M |
| 02/12/2026 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.12 | 53.73 K | $217.98 M |
| 02/11/2026 | $4.60 | $5.22 (13.48%) | $9.06 | $3.75 | 912.83 K | $247.90 M |
| 02/10/2026 | $4.33 | $4.40 (1.62%) | $4.75 | $4.33 | 8.33 K | $208.96 M |
| 02/09/2026 | $3.88 | $4.25 (9.54%) | $4.44 | $3.80 | 29.22 K | $201.84 M |
| 02/06/2026 | $5.28 | $4.14 (-21.59%) | $5.28 | $3.56 | 254.61 K | $196.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
