5 DAY PERFORMANCE
+48.48%
1 MONTH PERFORMANCE
+48.48%
3 MONTH PERFORMANCE
+43.03%
6 MONTH PERFORMANCE
-34.34%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
-31.98%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.02 | $3.81 (-5.22%) | $4.02 | $3.63 | 0 | |
| 11/04/2026 | $3.79 | $4.15 (9.5%) | $4.15 | $3.55 | 12.33 K | $71.19 M |
| 11/03/2026 | $3.88 | $3.89 (0.26%) | $3.89 | $3.87 | 3.62 K | $66.73 M |
| 11/02/2026 | $3.90 | $3.86 (-1.03%) | $3.90 | $3.86 | 2.97 K | $66.22 M |
| 10/30/2026 | $3.80 | $3.94 (3.68%) | $3.94 | $3.80 | 4.50 K | $67.59 M |
| 10/29/2026 | $4.06 | $3.80 (-6.4%) | $4.18 | $3.80 | 13.63 K | $65.19 M |
| 10/28/2026 | $3.99 | $4.12 (3.26%) | $4.14 | $3.89 | 2.90 K | $70.68 M |
| 10/27/2026 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.00 | 1.43 K | $70.16 M |
| 10/26/2026 | $4.09 | $4.16 (1.71%) | $4.16 | $3.98 | 3.32 K | $71.36 M |
| 10/23/2026 | $3.99 | $3.98 (-0.25%) | $4.00 | $3.85 | 2.50 K | $68.28 M |
| 10/22/2026 | $4.10 | $4.13 (0.73%) | $4.26 | $3.99 | 17.30 K | $70.85 M |
| 10/21/2026 | $4.09 | $4.06 (-0.73%) | $4.41 | $3.94 | 22.50 K | $69.65 M |
| 10/20/2026 | $3.95 | $3.96 (0.25%) | $4.08 | $3.84 | 5.10 K | $67.93 M |
| 10/19/2026 | $3.93 | $3.82 (-2.8%) | $4.00 | $3.81 | 10.00 K | $65.53 M |
| 10/16/2026 | $4.31 | $4.04 (-6.26%) | $4.50 | $4.02 | 20.10 K | $69.31 M |
| 10/15/2026 | $4.00 | $4.45 (11.25%) | $6.81 | $3.51 | 760.40 K | $76.34 M |
| 10/14/2026 | $3.46 | $3.93 (13.58%) | $4.00 | $3.46 | 13.10 K | $67.42 M |
| 10/13/2026 | $3.71 | $3.60 (-2.96%) | $3.80 | $3.42 | 12.80 K | $61.76 M |
| 10/12/2026 | $3.66 | $3.60 (-1.64%) | $3.76 | $3.51 | 5.50 K | $61.76 M |
| 10/09/2026 | $3.70 | $3.66 (-1.08%) | $3.75 | $3.60 | 3.92 K | $62.79 M |
| 10/08/2026 | $3.81 | $3.80 (-0.26%) | $3.81 | $3.80 | 3.70 K | $65.19 M |
| 10/07/2026 | $3.96 | $3.93 (-0.76%) | $3.96 | $3.93 | 5.28 K | $67.42 M |
| 10/06/2026 | $3.99 | $3.86 (-3.26%) | $4.00 | $3.80 | 8.21 K | $66.22 M |
| 10/05/2026 | $3.98 | $3.94 (-1.01%) | $4.05 | $3.93 | 7.90 K | $67.59 M |
| 10/02/2026 | $4.05 | $3.91 (-3.46%) | $4.05 | $3.90 | 9.48 K | $67.08 M |
| 10/01/2026 | $4.13 | $4.04 (-2.18%) | $4.30 | $3.90 | 24.00 K | $69.31 M |
| 09/30/2026 | $4.05 | $3.95 (-2.47%) | $4.09 | $3.95 | 16.02 K | $67.76 M |
| 09/29/2026 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.99 | 1.40 K | $68.45 M |
| 09/28/2026 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.95 | 3.80 K | $68.45 M |
| 09/25/2026 | $4.16 | $4.00 (-3.85%) | $4.16 | $4.00 | 4.52 K | $68.62 M |
| 09/24/2026 | $4.10 | $4.01 (-2.2%) | $4.10 | $3.90 | 8.30 K | $68.79 M |
| 09/23/2026 | $4.17 | $4.08 (-2.16%) | $4.24 | $4.08 | 4.80 K | $69.99 M |
| 09/22/2026 | $4.10 | $4.08 (-0.49%) | $4.10 | $4.02 | 3.50 K | $69.99 M |
| 09/21/2026 | $4.07 | $4.05 (-0.49%) | $4.16 | $4.05 | 5.02 K | $69.48 M |
| 09/18/2026 | $4.18 | $4.04 (-3.35%) | $4.18 | $4.04 | 3.92 K | $69.31 M |
| 09/17/2026 | $4.37 | $4.01 (-8.24%) | $4.40 | $4.01 | 8.74 K | $68.79 M |
| 09/16/2026 | $4.15 | $4.13 (-0.48%) | $4.43 | $4.10 | 4.43 K | $70.85 M |
| 09/15/2026 | $4.28 | $4.08 (-4.67%) | $4.39 | $4.08 | 5.50 K | $69.99 M |
| 09/14/2026 | $4.37 | $4.29 (-1.83%) | $4.37 | $4.27 | 2.64 K | $73.59 M |
| 09/11/2026 | $4.44 | $4.33 (-2.48%) | $4.44 | $4.31 | 2.75 K | $74.28 M |
| 09/10/2026 | $4.40 | $4.38 (-0.45%) | $4.40 | $4.25 | 4.86 K | $75.14 M |
| 09/09/2026 | $4.33 | $4.40 (1.62%) | $4.40 | $4.17 | 9.54 K | $75.48 M |
| 09/08/2026 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.05 | 10.55 K | $72.05 M |
| 09/04/2026 | $4.36 | $4.26 (-2.29%) | $4.36 | $4.01 | 13.67 K | $73.08 M |
| 09/03/2026 | $4.28 | $4.19 (-2.1%) | $4.28 | $4.01 | 9.60 K | $71.88 M |
| 09/02/2026 | $4.23 | $4.19 (-0.95%) | $4.40 | $3.94 | 13.66 K | $71.88 M |
| 09/01/2026 | $3.93 | $4.03 (2.54%) | $4.21 | $3.72 | 213.20 K | $69.13 M |
| 08/31/2026 | $4.26 | $4.15 (-2.58%) | $4.37 | $4.14 | 6.66 K | $71.19 M |
| 08/28/2026 | $4.60 | $4.28 (-6.96%) | $4.60 | $3.76 | 44.19 K | $73.42 M |
| 08/27/2026 | $4.82 | $4.63 (-3.94%) | $4.99 | $4.55 | 8.13 K | $79.43 M |
| 08/26/2026 | $4.71 | $4.74 (0.64%) | $5.09 | $4.53 | 51.05 K | $81.31 M |
| 08/25/2026 | $4.73 | $4.77 (0.85%) | $4.85 | $4.65 | 17.33 K | $81.83 M |
| 08/24/2026 | $4.98 | $4.55 (-8.63%) | $5.13 | $4.55 | 16.40 K | $78.06 M |
| 08/21/2026 | $4.97 | $5.05 (1.61%) | $5.31 | $4.82 | 30.02 K | $86.63 M |
| 08/20/2026 | $5.02 | $4.62 (-7.97%) | $5.59 | $4.50 | 64.65 K | $79.26 M |
| 08/19/2026 | $5.44 | $5.06 (-6.99%) | $5.44 | $5.06 | 33.30 K | $86.80 M |
| 08/18/2026 | $5.65 | $5.38 (-4.78%) | $5.69 | $5.33 | 26.28 K | $92.29 M |
| 08/17/2026 | $5.77 | $5.80 (0.52%) | $6.15 | $5.52 | 49.85 K | $99.50 M |
| 08/14/2026 | $6.30 | $5.30 (-15.87%) | $6.80 | $5.30 | 258.20 K | $90.92 M |
| 08/13/2026 | $6.04 | $6.02 (-0.33%) | $6.48 | $5.85 | 44.32 K | $103.27 M |
| 08/12/2026 | $6.00 | $6.09 (1.5%) | $6.23 | $5.50 | 93.91 K | $104.47 M |
| 08/11/2026 | $6.88 | $6.35 (-7.7%) | $6.88 | $6.13 | 101.30 K | $108.93 M |
| 08/10/2026 | $6.25 | $6.80 (8.8%) | $6.91 | $5.70 | 570.03 K | $116.65 M |
| 08/07/2026 | $14.30 | $8.92 (-37.62%) | $19.75 | $7.21 | 32.00 M | $153.02 M |
| 08/06/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 422 | $64.33 M |
| 08/05/2026 | $4.09 | $4.09 (0%) | $4.09 | $4.09 | 5 | $70.16 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.
