5 DAY PERFORMANCE
+41.65%
1 MONTH PERFORMANCE
+15.84%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
-40.25%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $3.78 | $4.09 (8.2%) | $4.09 | $3.78 | 1.50 K | $70.16 M |
| 08/03/2026 | $3.80 | $3.77 (-0.79%) | $3.95 | $3.77 | 4.51 K | $64.67 M |
| 07/31/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 234 | $65.19 M |
| 07/30/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 508 | $65.19 M |
| 07/29/2026 | $4.44 | $4.13 (-6.98%) | $4.44 | $3.92 | 4.04 K | $70.85 M |
| 07/28/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 12 | $62.96 M |
| 07/27/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 233 | $62.96 M |
| 07/24/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 0 | $62.96 M |
| 07/23/2026 | $4.00 | $3.67 (-8.25%) | $4.00 | $3.67 | 1.20 K | $62.96 M |
| 07/22/2026 | $3.78 | $3.95 (4.5%) | $3.95 | $3.60 | 1.10 K | $67.76 M |
| 07/21/2026 | $3.60 | $4.15 (15.28%) | $4.15 | $3.60 | 1.40 K | $71.19 M |
| 07/20/2026 | $4.01 | $4.03 (0.5%) | $4.05 | $4.01 | 1.32 K | $69.13 M |
| 07/17/2026 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 33 | $68.79 M |
| 07/16/2026 | $4.02 | $4.01 (-0.25%) | $4.03 | $4.01 | 648 | $68.79 M |
| 07/15/2026 | $4.15 | $4.03 (-2.89%) | $4.46 | $3.79 | 11.40 K | $69.13 M |
| 07/14/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 61 | $69.48 M |
| 07/13/2026 | $4.23 | $4.05 (-4.26%) | $4.25 | $4.05 | 933 | $69.48 M |
| 07/10/2026 | $4.23 | $4.04 (-4.49%) | $4.23 | $4.03 | 5.14 K | $69.31 M |
| 07/09/2026 | $4.04 | $4.03 (-0.25%) | $4.05 | $3.51 | 17.40 K | $69.13 M |
| 07/08/2026 | $4.20 | $4.16 (-0.95%) | $4.20 | $4.16 | 7.00 K | $71.36 M |
| 07/07/2026 | $4.31 | $4.51 (4.64%) | $4.51 | $4.31 | 1.33 K | $77.37 M |
| 07/06/2026 | $4.51 | $4.51 (0%) | $4.51 | $4.51 | 382 | $77.37 M |
| 07/02/2026 | $4.85 | $4.51 (-7.01%) | $4.85 | $4.51 | 3.30 K | $77.37 M |
| 07/01/2026 | $5.32 | $5.00 (-6.02%) | $5.50 | $4.80 | 4.13 K | $85.78 M |
| 06/30/2026 | $4.53 | $4.82 (6.4%) | $4.90 | $4.43 | 5.80 K | $82.69 M |
| 06/29/2026 | $5.21 | $4.80 (-7.87%) | $5.35 | $4.80 | 18.00 K | $82.34 M |
| 06/26/2026 | $5.41 | $5.01 (-7.39%) | $5.42 | $4.63 | 41.30 K | $237.93 M |
| 06/25/2026 | $5.31 | $5.56 (4.71%) | $6.08 | $5.31 | 3.98 K | $264.05 M |
| 06/24/2026 | $5.28 | $5.52 (4.55%) | $5.52 | $5.02 | 4.96 K | $262.15 M |
| 06/23/2026 | $5.80 | $5.70 (-1.72%) | $5.80 | $5.59 | 1.66 K | $270.70 M |
| 06/22/2026 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 4.40 K | $263.10 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.
