tiprankstipranks
Trending News
More News >
MasterBeef Group (MB)
NASDAQ:MB
US Market
Advertisement

MasterBeef Group (MB) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
14.78
15.98
13.79
15.20
15.20
+2.67%
30,234
0.41
Jul 21, 2025
14.50
15.59
13.50
14.80
14.80
+3.28%
31,751
0.40
Jul 18, 2025
14.38
16.40
14.21
14.33
14.33
+2.36%
40,372
0.48
Jul 17, 2025
12.34
14.11
12.34
14.00
14.00
+9.80%
48,676
0.55
Jul 16, 2025
11.01
13.10
10.51
12.75
12.75
+14.97%
81,352
0.55
Jul 15, 2025
12.00
12.03
10.50
11.09
11.09
-6.96%
40,269
0.22
Jul 14, 2025
13.23
13.95
11.50
11.92
11.92
-7.95%
131,860
Jul 11, 2025
12.34
13.45
11.36
12.95
12.95
+16.14%
106,525
Jul 10, 2025
9.59
15.77
9.35
11.15
11.15
+12.06%
345,766
Jul 09, 2025
8.91
10.78
8.00
9.95
9.95
+10.80%
147,478
Jul 08, 2025
9.15
9.81
7.56
8.98
8.98
+2.05%
1,274,450
Jul 07, 2025
8.21
10.50
8.13
8.80
8.80
+7.32%
53,612
Jul 03, 2025
8.13
8.47
8.00
8.20
8.20
+9.04%
81,275
Jul 02, 2025
8.94
8.94
7.52
7.52
7.52
-15.88%
11,069
Jul 01, 2025
9.00
9.29
8.40
8.94
8.94
+3.95%
37,223
Jun 30, 2025
8.64
8.69
8.43
8.60
8.60
-0.81%
6,828
Jun 27, 2025
8.41
8.67
8.04
8.67
8.67
+1.64%
17,363
Jun 26, 2025
8.24
8.53
8.00
8.53
8.53
+1.07%
12,706
Jun 25, 2025
8.30
8.59
8.08
8.44
8.44
+2.18%
24,170
Jun 24, 2025
8.85
9.29
8.21
8.26
8.26
-6.67%
30,883
Jun 23, 2025
8.60
9.35
8.56
8.85
8.85
+1.72%
21,873
Jun 20, 2025
8.50
8.72
8.14
8.70
8.70
+2.35%
69,834
Jun 18, 2025
8.56
9.29
7.84
8.50
8.50
-0.93%
56,155
Jun 17, 2025
9.00
9.30
7.71
8.58
8.58
+4.38%
65,854
Jun 16, 2025
7.52
8.67
7.50
8.22
8.22
+10.34%
39,798
Jun 13, 2025
7.00
8.08
7.00
7.45
7.45
+4.34%
24,160
Jun 12, 2025
7.50
7.64
6.60
7.14
7.14
+10.53%
52,106
Jun 11, 2025
6.62
8.50
6.36
6.46
6.46
+2.38%
118,786
Jun 10, 2025
7.42
7.92
6.09
6.31
6.31
-14.03%
132,951
Jun 09, 2025
8.88
9.50
6.82
7.34
7.34
-5.29%
286,636
Jun 06, 2025
5.18
8.58
5.09
7.75
7.75
+49.90%
315,664
Jun 05, 2025
4.76
5.53
4.52
5.17
5.17
+4.87%
40,970
Jun 04, 2025
4.50
4.99
4.21
4.93
4.93
+11.79%
26,321
Jun 03, 2025
4.32
4.75
4.27
4.41
4.41
-0.90%
27,195
Jun 02, 2025
4.62
4.62
4.34
4.45
4.45
+1.14%
6,240
May 30, 2025
4.53
4.74
4.40
4.40
4.40
+0.92%
9,597
May 29, 2025
4.30
4.49
4.16
4.36
4.36
+3.56%
9,623
May 28, 2025
4.50
4.74
4.20
4.21
4.21
-4.10%
52,858
May 27, 2025
4.20
4.42
3.95
4.39
4.39
+0.46%
13,005
May 23, 2025
3.88
4.55
3.88
4.37
4.37
+14.10%
30,147
May 22, 2025
4.03
4.43
3.83
3.83
3.83
-4.25%
14,146
May 21, 2025
3.92
4.74
3.83
4.00
4.00
-0.74%
47,967
May 20, 2025
3.93
4.23
3.93
4.03
4.03
-0.74%
11,788
May 19, 2025
4.10
4.12
4.00
4.06
4.06
+3.84%
10,485
May 16, 2025
3.80
3.98
3.70
3.91
3.91
-2.01%
23,990
May 15, 2025
4.36
4.52
3.80
3.99
3.99
-3.86%
91,856
May 14, 2025
3.69
4.51
3.69
4.15
4.15
+10.08%
39,118
May 13, 2025
3.64
3.80
3.51
3.77
3.77
+0.53%
20,762
May 12, 2025
3.24
3.76
3.24
3.75
3.75
+14.68%
27,465
May 09, 2025
3.30
3.39
3.08
3.27
3.27
-0.91%
4,025
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis