5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
-33.90%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.54 | $5.54 (-0%) | $5.54 | $5.54 | 4.22 K | $263.10 M |
| 06/18/2026 | $5.79 | $5.74 (-0.86%) | $6.30 | $5.00 | 20.20 K | $272.60 M |
| 06/17/2026 | $6.30 | $6.11 (-3.02%) | $6.30 | $6.11 | 2.00 K | $290.17 M |
| 06/16/2026 | $5.80 | $6.40 (10.34%) | $6.90 | $5.80 | 8.40 K | $303.94 M |
| 06/15/2026 | $6.03 | $6.00 (-0.5%) | $6.03 | $6.00 | 1.50 K | $284.95 M |
| 06/12/2026 | $6.05 | $6.03 (-0.33%) | $6.05 | $6.03 | 2.50 K | $286.37 M |
| 06/11/2026 | $5.79 | $5.96 (2.94%) | $6.18 | $5.79 | 4.07 K | $283.05 M |
| 06/10/2026 | $6.53 | $6.25 (-4.29%) | $6.53 | $5.74 | 10.55 K | $296.82 M |
| 06/09/2026 | $7.97 | $6.54 (-17.94%) | $8.50 | $5.35 | 165.00 K | $310.59 M |
| 06/08/2026 | $7.10 | $6.07 (-14.51%) | $7.51 | $6.07 | 33.90 K | $288.27 M |
| 06/05/2026 | $6.51 | $6.85 (5.22%) | $6.85 | $6.20 | 5.40 K | $325.31 M |
| 06/04/2026 | $7.16 | $7.11 (-0.7%) | $7.16 | $6.50 | 2.10 K | $337.66 M |
| 06/03/2026 | $6.50 | $6.80 (4.62%) | $7.15 | $6.50 | 3.45 K | $322.94 M |
| 06/02/2026 | $6.99 | $7.00 (0.14%) | $7.00 | $6.69 | 2.40 K | $332.44 M |
| 06/01/2026 | $8.01 | $6.92 (-13.61%) | $8.22 | $6.50 | 10.64 K | $328.64 M |
| 05/29/2026 | $7.08 | $7.10 (0.28%) | $7.36 | $6.84 | 11.58 K | $337.19 M |
| 05/28/2026 | $6.95 | $6.57 (-5.47%) | $6.95 | $6.57 | 1.87 K | $312.02 M |
| 05/27/2026 | $6.41 | $7.10 (10.76%) | $7.10 | $6.36 | 2.20 K | $337.19 M |
| 05/26/2026 | $5.72 | $6.32 (10.49%) | $6.39 | $5.72 | 2.91 K | $300.14 M |
| 05/22/2026 | $6.28 | $6.00 (-4.46%) | $6.35 | $6.00 | 2.50 K | $284.95 M |
| 05/21/2026 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 3 | $299.19 M |
| 05/20/2026 | $6.43 | $6.30 (-2.02%) | $6.45 | $6.25 | 2.50 K | $299.19 M |
| 05/19/2026 | $6.67 | $6.60 (-1.05%) | $6.67 | $6.60 | 1.60 K | $313.44 M |
| 05/18/2026 | $6.46 | $6.50 (0.62%) | $7.10 | $6.42 | 4.40 K | $308.69 M |
| 05/15/2026 | $6.93 | $6.42 (-7.36%) | $7.07 | $6.30 | 4.11 K | $304.89 M |
| 05/14/2026 | $6.89 | $6.81 (-1.16%) | $7.22 | $6.80 | 4.92 K | $323.41 M |
| 05/13/2026 | $7.33 | $6.89 (-6%) | $7.50 | $6.89 | 6.02 K | $327.21 M |
| 05/12/2026 | $6.75 | $7.41 (9.78%) | $8.00 | $6.70 | 23.10 K | $351.91 M |
| 05/11/2026 | $7.52 | $6.96 (-7.45%) | $7.60 | $6.71 | 13.20 K | $330.54 M |
| 05/08/2026 | $7.32 | $7.57 (3.42%) | $8.49 | $7.01 | 33.73 K | $359.51 M |
| 05/07/2026 | $8.18 | $6.65 (-18.7%) | $8.18 | $6.20 | 20.01 K | $315.82 M |
| 05/06/2026 | $8.73 | $8.25 (-5.5%) | $9.00 | $8.18 | 19.90 K | $391.80 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 |
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.
