MasterBeef Group - Ordinary Shares (MB)
7.5750
+0.0250 (0.33%)
NASDAQ · Last Trade: Jan 10th, 9:53 AM EST
Historical Prices For MasterBeef Group - Ordinary Shares (MB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 7.74 | 7.74 | 7.40 | 7.58 | 2,754 | 7.58 |
| 1/08/2026 | 7.45 | 7.55 | 7.45 | 7.55 | 1,182 | 7.55 |
| 1/07/2026 | 6.82 | 7.97 | 6.60 | 7.55 | 4,165 | 7.55 |
| 1/06/2026 | 7.10 | 7.50 | 6.79 | 6.91 | 5,333 | 6.91 |
| 1/05/2026 | 7.47 | 7.65 | 7.00 | 7.30 | 2,460 | 7.30 |
| 1/02/2026 | 7.57 | 8.29 | 6.62 | 7.55 | 3,840 | 7.55 |
| 12/30/2025 | 7.02 | 0.00 | 7.13 | 7.13 | 260 | 7.13 |
| 12/29/2025 | 8.02 | 8.12 | 6.57 | 7.02 | 16,779 | 7.02 |
| 12/26/2025 | 6.74 | 7.03 | 6.74 | 7.03 | 99,608 | 7.03 |
| 12/23/2025 | 7.45 | 0.00 | 7.45 | 7.03 | 172 | 7.03 |
| 12/22/2025 | 6.40 | 8.25 | 6.23 | 7.45 | 17,993 | 7.45 |
| 12/15/2025 | 6.40 | 0.00 | 6.40 | 6.13 | 110 | 6.13 |
| 12/12/2025 | 6.40 | 6.40 | 6.40 | 6.40 | 304 | 6.40 |
| 12/11/2025 | 6.50 | 6.50 | 6.50 | 6.50 | 381 | 6.50 |
| 12/10/2025 | 6.50 | 6.50 | 6.50 | 6.50 | 424 | 6.50 |
| 12/09/2025 | 6.80 | 6.80 | 6.80 | 6.80 | 681 | 6.80 |
| 12/08/2025 | 6.62 | 6.90 | 6.62 | 6.90 | 538 | 6.90 |
| 12/05/2025 | 6.51 | 6.51 | 6.51 | 6.51 | 587 | 6.51 |
| 12/03/2025 | 6.39 | 0.00 | 6.50 | 6.50 | 414 | 6.50 |
| 11/28/2025 | 6.39 | 0.00 | 6.39 | 6.39 | 271 | 6.39 |
| 11/26/2025 | 6.30 | 6.39 | 6.30 | 6.39 | 3,080 | 6.39 |
| 11/24/2025 | 6.74 | 0.00 | 6.84 | 6.84 | 276 | 6.84 |
| 11/21/2025 | 6.93 | 6.99 | 6.92 | 6.92 | 1,594 | 6.92 |
| 11/20/2025 | 6.69 | 6.96 | 6.45 | 6.96 | 7,094 | 6.96 |
| 11/19/2025 | 6.50 | 6.80 | 6.50 | 6.80 | 816 | 6.80 |
| 11/18/2025 | 6.44 | 6.74 | 6.38 | 6.74 | 1,843 | 6.74 |
| 11/17/2025 | 7.00 | 7.00 | 7.00 | 7.00 | 661 | 7.00 |
| 11/14/2025 | 7.30 | 7.67 | 7.00 | 7.00 | 2,032 | 7.00 |
| 11/11/2025 | 7.50 | 0.00 | 7.91 | 7.91 | 84 | 7.91 |
| 11/10/2025 | 7.68 | 8.24 | 7.31 | 7.50 | 2,473 | 7.50 |
| 11/07/2025 | 8.12 | 8.29 | 7.80 | 8.29 | 3,312 | 8.29 |
| 11/05/2025 | 8.76 | 0.00 | 8.76 | 8.60 | 118 | 8.60 |
| 11/04/2025 | 8.60 | 8.76 | 8.60 | 8.76 | 1,339 | 8.76 |
| 11/03/2025 | 8.56 | 8.88 | 8.55 | 8.71 | 1,888 | 8.71 |
| 10/31/2025 | 8.96 | 8.96 | 8.95 | 8.95 | 1,102 | 8.95 |
| 10/30/2025 | 8.93 | 8.93 | 8.80 | 8.89 | 2,858 | 8.89 |
| 10/29/2025 | 9.28 | 9.28 | 8.55 | 8.55 | 5,613 | 8.55 |
| 10/28/2025 | 9.00 | 9.02 | 9.00 | 9.00 | 1,891 | 9.00 |
| 10/27/2025 | 9.38 | 9.45 | 8.91 | 9.22 | 1,261 | 9.22 |
| 10/24/2025 | 9.04 | 9.33 | 9.04 | 9.29 | 1,231 | 9.29 |
| 10/23/2025 | 9.50 | 9.50 | 9.26 | 9.38 | 937 | 9.38 |
| 10/22/2025 | 9.40 | 10.00 | 9.40 | 9.55 | 9,015 | 9.55 |
| 10/21/2025 | 9.49 | 9.49 | 9.20 | 9.37 | 3,895 | 9.37 |
| 10/20/2025 | 8.84 | 9.02 | 8.80 | 9.02 | 3,672 | 9.02 |
| 10/17/2025 | 9.26 | 9.26 | 9.00 | 9.00 | 2,317 | 9.00 |
| 10/16/2025 | 8.80 | 8.82 | 8.80 | 8.82 | 1,367 | 8.82 |
| 10/15/2025 | 8.95 | 9.00 | 8.88 | 8.88 | 2,180 | 8.88 |
| 10/14/2025 | 9.09 | 9.11 | 8.89 | 8.94 | 3,377 | 8.94 |
| 10/13/2025 | 9.47 | 9.47 | 8.98 | 9.28 | 5,750 | 9.28 |
| 10/10/2025 | 9.59 | 9.67 | 9.34 | 9.44 | 11,126 | 9.44 |