2m 2m 2m 2m 2m 2m 2m
MASTERBEEF GRP (MB)
NASDAQ
$4.14+$0.09 (+2.22%)
Price as of Jul 13, 2026 4:40 PM EDT- N/AMarket Cap
- -66.02%1-Year Change
- RestaurantsIndustry
MASTERBEEF GRP (MB)
$4.14+$0.09 (+2.22%)
- 1 Month-32.84%Low Price$4.03High Price$6.40
- 3 Months-28.95%Low Price$4.03High Price$8.91
- 1 Year-66.02%Low Price$3.55High Price$15.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.23 | 4.25 | 4.05 | 4.05 | +0.25% | 933 |
07/10/2026 | 4.23 | 4.23 | 4.03 | 4.04 | +0.25% | 5,144 |
07/09/2026 | 4.04 | 4.05 | 3.51 | 4.03 | -3.12% | 17,375 |
07/08/2026 | 4.20 | 4.20 | 4.16 | 4.16 | -7.76% | 6,980 |
07/07/2026 | 4.31 | 4.51 | 4.31 | 4.51 | 0.00% | 1,328 |
07/02/2026 | 4.85 | 4.85 | 4.51 | 4.51 | -9.80% | 3,301 |
07/01/2026 | 5.32 | 5.50 | 4.80 | 5.00 | +3.73% | 4,129 |
06/30/2026 | 4.53 | 4.90 | 4.43 | 4.82 | +0.42% | 5,768 |
06/29/2026 | 5.21 | 5.35 | 4.80 | 4.80 | -4.19% | 17,951 |
06/26/2026 | 5.41 | 5.42 | 4.63 | 5.01 | -9.89% | 41,281 |
06/25/2026 | 5.31 | 6.08 | 5.31 | 5.56 | +0.72% | 3,975 |
06/24/2026 | 5.28 | 5.52 | 5.02 | 5.52 | -3.16% | 4,960 |
06/23/2026 | 5.80 | 5.80 | 5.59 | 5.70 | +2.89% | 1,660 |
06/22/2026 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | 4,377 |
06/18/2026 | 5.79 | 6.30 | 5.00 | 5.74 | -6.06% | 20,196 |
06/17/2026 | 6.30 | 6.30 | 6.11 | 6.11 | -4.53% | 1,951 |
06/16/2026 | 5.80 | 6.90 | 5.80 | 6.40 | +6.67% | 8,389 |
06/15/2026 | 6.03 | 6.03 | 6.00 | 6.00 | -0.50% | 1,456 |
06/12/2026 | 6.05 | 6.05 | 6.03 | 6.03 | +1.17% | 2,497 |
06/11/2026 | 5.79 | 6.18 | 5.79 | 5.96 | -4.64% | 4,073 |
06/10/2026 | 6.53 | 6.53 | 5.74 | 6.25 | -4.43% | 10,549 |
06/09/2026 | 7.97 | 8.50 | 5.35 | 6.54 | +7.74% | 165,001 |
06/08/2026 | 7.10 | 7.51 | 6.07 | 6.07 | -11.39% | 33,904 |
06/05/2026 | 6.51 | 6.85 | 6.20 | 6.85 | -3.66% | 5,398 |
06/04/2026 | 7.16 | 7.16 | 6.50 | 7.11 | +4.56% | 2,083 |
06/03/2026 | 6.50 | 7.15 | 6.50 | 6.80 | -2.86% | 3,447 |
06/02/2026 | 6.99 | 7.00 | 6.69 | 7.00 | +1.16% | 2,400 |
06/01/2026 | 8.01 | 8.22 | 6.50 | 6.92 | -2.54% | 10,639 |
05/29/2026 | 7.08 | 7.36 | 6.84 | 7.10 | +8.07% | 11,575 |
05/28/2026 | 6.95 | 6.95 | 6.57 | 6.57 | -7.46% | 1,873 |
05/27/2026 | 6.41 | 7.10 | 6.36 | 7.10 | +12.34% | 2,170 |
05/26/2026 | 5.72 | 6.39 | 5.72 | 6.32 | +5.33% | 2,908 |
05/22/2026 | 6.28 | 6.35 | 6.00 | 6.00 | -4.76% | 2,469 |
05/20/2026 | 6.43 | 6.45 | 6.25 | 6.30 | -4.54% | 2,485 |
05/19/2026 | 6.67 | 6.67 | 6.60 | 6.60 | +1.54% | 1,580 |
05/18/2026 | 6.46 | 7.10 | 6.42 | 6.50 | +1.25% | 4,387 |
05/15/2026 | 6.93 | 7.07 | 6.30 | 6.42 | -5.73% | 4,114 |
05/15/2026 |
-$0.41 Earnings | |||||
05/14/2026 | 6.89 | 7.22 | 6.80 | 6.81 | -1.16% | 4,920 |
05/13/2026 | 7.33 | 7.50 | 6.89 | 6.89 | -7.02% | 6,015 |
05/12/2026 | 6.75 | 8.00 | 6.70 | 7.41 | +6.54% | 23,103 |
05/11/2026 | 7.52 | 7.60 | 6.71 | 6.96 | -8.06% | 13,175 |
05/08/2026 | 7.32 | 8.49 | 7.01 | 7.57 | +13.76% | 33,725 |
05/07/2026 | 8.18 | 8.18 | 6.20 | 6.65 | -19.39% | 20,006 |
05/06/2026 | 8.73 | 9.00 | 8.18 | 8.25 | -7.41% | 19,861 |
05/05/2026 | 8.50 | 9.50 | 8.40 | 8.91 | +4.45% | 57,723 |
05/04/2026 | 8.17 | 9.05 | 8.17 | 8.53 | -2.85% | 35,294 |
05/01/2026 | 8.20 | 8.99 | 7.85 | 8.78 | +1.62% | 24,493 |
04/30/2026 | 8.79 | 8.98 | 7.56 | 8.64 | +9.51% | 29,646 |
04/29/2026 | 7.03 | 8.00 | 6.05 | 7.89 | +23.09% | 27,997 |
04/28/2026 | 5.62 | 8.60 | 5.50 | 6.41 | +5.08% | 69,279 |
04/27/2026 | 6.00 | 6.10 | 6.00 | 6.10 | +1.33% | 2,007 |
04/24/2026 | 6.14 | 6.48 | 6.02 | 6.02 | +0.33% | 3,403 |
04/23/2026 | 6.00 | 6.04 | 6.00 | 6.00 | -2.28% | 2,050 |
04/22/2026 | 5.83 | 6.15 | 5.83 | 6.14 | +2.68% | 5,747 |
04/21/2026 | 5.73 | 5.98 | 5.73 | 5.98 | -2.76% | 1,209 |
04/20/2026 | 5.98 | 6.15 | 5.90 | 6.15 | +0.49% | 3,037 |
04/17/2026 | 6.18 | 6.18 | 5.34 | 6.12 | +2.34% | 71,637 |
04/16/2026 | 5.70 | 5.98 | 5.70 | 5.98 | +4.00% | 1,826 |
04/14/2026 | 5.80 | 5.80 | 5.69 | 5.75 | +0.88% | 3,579 |
04/13/2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 399 |
04/10/2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | 633 |
04/09/2026 | 5.70 | 5.81 | 5.60 | 5.76 | -2.37% | 6,139 |
04/08/2026 | 5.88 | 5.90 | 5.88 | 5.90 | +0.41% | 1,961 |
04/07/2026 | 5.64 | 5.93 | 5.64 | 5.88 | +1.16% | 7,439 |
04/06/2026 | 5.81 | 5.81 | 5.81 | 5.81 | +0.16% | 68,535 |
04/02/2026 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 1,288 |
04/01/2026 | 5.93 | 6.10 | 5.78 | 6.10 | +2.87% | 2,110 |
03/31/2026 | 6.29 | 6.50 | 5.93 | 5.93 | +0.17% | 4,229 |
03/30/2026 | 6.09 | 6.09 | 5.92 | 5.92 | -5.73% | 621 |
03/27/2026 | 5.77 | 6.28 | 5.71 | 6.28 | +8.09% | 2,391 |
03/26/2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | 801 |
03/25/2026 | 5.65 | 5.84 | 5.65 | 5.84 | +3.36% | 891 |
03/24/2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 575 |
03/23/2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | 1,176 |
03/20/2026 | 5.55 | 5.65 | 5.55 | 5.65 | -3.75% | 278 |
03/19/2026 | 5.90 | 5.90 | 5.87 | 5.87 | +1.66% | 1,623 |
03/18/2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.42% | 716 |
03/17/2026 | 5.65 | 5.75 | 5.65 | 5.75 | +2.31% | 1,577 |
03/16/2026 | 5.55 | 5.80 | 5.55 | 5.62 | -0.53% | 2,091 |
03/13/2026 | 5.72 | 5.80 | 5.53 | 5.65 | -2.25% | 4,632 |
03/12/2026 | 5.85 | 5.89 | 5.76 | 5.78 | -1.20% | 3,668 |
03/11/2026 | 5.97 | 6.35 | 5.80 | 5.85 | +2.81% | 24,807 |
03/10/2026 | 6.00 | 6.10 | 5.69 | 5.69 | -2.74% | 14,824 |
03/09/2026 | 5.97 | 6.26 | 5.70 | 5.85 | -0.85% | 137,880 |
03/06/2026 | 6.02 | 6.10 | 5.80 | 5.90 | -7.09% | 99,979 |
03/05/2026 | 5.75 | 6.60 | 5.54 | 6.35 | +17.38% | 136,079 |
03/04/2026 | 5.68 | 5.68 | 5.20 | 5.41 | -4.25% | 7,749 |
03/03/2026 | 5.60 | 5.73 | 5.51 | 5.65 | +3.67% | 5,603 |
03/02/2026 | 5.60 | 5.80 | 5.20 | 5.45 | +0.37% | 28,474 |
02/27/2026 | 5.77 | 5.78 | 5.31 | 5.43 | -7.97% | 11,355 |
02/26/2026 | 5.29 | 6.28 | 5.29 | 5.90 | +11.32% | 25,004 |
02/25/2026 | 5.61 | 5.86 | 5.30 | 5.30 | -5.69% | 12,326 |
02/24/2026 | 5.20 | 6.50 | 5.20 | 5.62 | -1.38% | 158,179 |
02/23/2026 | 4.92 | 5.93 | 4.92 | 5.70 | +16.54% | 156,141 |
02/20/2026 | 5.09 | 5.12 | 4.89 | 4.89 | +0.21% | 3,928 |
02/19/2026 | 4.65 | 5.27 | 4.65 | 4.88 | +2.20% | 6,490 |
02/18/2026 | 4.51 | 5.10 | 4.51 | 4.78 | +3.13% | 2,305 |
02/17/2026 | 4.98 | 4.98 | 4.60 | 4.63 | -7.40% | 7,710 |
02/13/2026 | 4.50 | 5.60 | 4.50 | 5.00 | +8.93% | 35,653 |