5 DAY PERFORMANCE
+53.95%
1 MONTH PERFORMANCE
+29.71%
3 MONTH PERFORMANCE
-12.03%
6 MONTH PERFORMANCE
+41.30%
YEAR-TO-DATE PERFORMANCE
-17.95%
1 YEAR PERFORMANCE
-60.58%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
