2m 2m 2m 2m 2m 2m 2m
MASTERBEEF GRP (MB)
NASDAQ
$3.77+$0.08 (+2.03%)
Price as of Nov 13, 2026 11:30 AM EST- N/AMarket Cap
- -53.38%1-Year Change
- RestaurantsIndustry
MASTERBEEF GRP (MB)
$3.77+$0.08 (+2.03%)
- 1 Month+2.50%Low Price$3.62High Price$4.45
- 3 Months-39.41%Low Price$3.60High Price$5.80
- 1 Year-53.38%Low Price$3.60High Price$8.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.89 | 3.89 | 3.69 | 3.69 | +1.93% | 912 |
11/11/2026 | 3.60 | 3.62 | 3.60 | 3.62 | -4.66% | 1,223 |
11/10/2026 | 3.68 | 3.80 | 3.62 | 3.80 | +1.52% | 3,541 |
11/09/2026 | 3.70 | 3.89 | 3.70 | 3.74 | +1.63% | 3,724 |
11/06/2026 | 3.66 | 3.68 | 3.66 | 3.68 | +0.55% | 1,237 |
11/05/2026 | 3.64 | 3.66 | 3.64 | 3.66 | -11.79% | 1,228 |
11/04/2026 | 3.79 | 4.15 | 3.55 | 4.15 | +6.66% | 12,334 |
11/03/2026 | 3.88 | 3.89 | 3.87 | 3.89 | +0.78% | 3,624 |
11/02/2026 | 3.90 | 3.90 | 3.86 | 3.86 | -2.03% | 2,973 |
10/30/2026 | 3.80 | 3.94 | 3.80 | 3.94 | +3.68% | 4,457 |
10/29/2026 | 4.06 | 4.18 | 3.80 | 3.80 | -7.77% | 13,630 |
10/28/2026 | 3.89 | 4.15 | 3.89 | 4.12 | +0.73% | 2,758 |
10/27/2026 | 4.15 | 4.15 | 4.00 | 4.09 | -1.68% | 1,428 |
10/26/2026 | 4.09 | 4.16 | 3.98 | 4.16 | +4.52% | 3,320 |
10/23/2026 | 3.99 | 4.00 | 3.85 | 3.98 | -3.63% | 2,465 |
10/22/2026 | 4.10 | 4.26 | 3.99 | 4.13 | +1.85% | 17,286 |
10/21/2026 | 4.09 | 4.41 | 3.94 | 4.06 | +2.53% | 22,472 |
10/20/2026 | 3.95 | 4.08 | 3.84 | 3.96 | +3.53% | 5,084 |
10/19/2026 | 3.93 | 4.00 | 3.81 | 3.82 | -5.45% | 9,468 |
10/16/2026 | 4.31 | 4.50 | 4.02 | 4.04 | -9.21% | 20,103 |
10/15/2026 | 4.00 | 6.81 | 3.51 | 4.45 | +13.23% | 760,404 |
10/14/2026 | 3.46 | 4.00 | 3.46 | 3.93 | +9.16% | 13,085 |
10/13/2026 | 3.71 | 3.80 | 3.42 | 3.60 | +0.003% | 12,798 |
10/12/2026 | 3.66 | 3.76 | 3.51 | 3.60 | -1.64% | 5,476 |
10/09/2026 | 3.70 | 3.75 | 3.60 | 3.66 | -3.68% | 3,922 |
10/08/2026 | 3.81 | 3.81 | 3.80 | 3.80 | -3.31% | 3,701 |
10/07/2026 | 3.96 | 3.96 | 3.93 | 3.93 | +1.81% | 5,284 |
10/06/2026 | 3.99 | 4.00 | 3.80 | 3.86 | -2.03% | 8,213 |
10/05/2026 | 3.98 | 4.05 | 3.93 | 3.94 | +0.77% | 7,868 |
10/02/2026 | 4.05 | 4.05 | 3.90 | 3.91 | -3.22% | 9,478 |
10/01/2026 | 4.13 | 4.30 | 3.90 | 4.04 | +2.28% | 23,997 |
09/30/2026 | 4.05 | 4.09 | 3.95 | 3.95 | -1.00% | 16,018 |
09/29/2026 | 4.00 | 4.00 | 3.99 | 3.99 | 0.00% | 1,359 |
09/28/2026 | 4.00 | 4.03 | 3.95 | 3.99 | -0.25% | 3,789 |
09/25/2026 | 4.16 | 4.16 | 4.00 | 4.00 | -0.25% | 4,520 |
09/24/2026 | 4.10 | 4.10 | 3.90 | 4.01 | -1.72% | 8,299 |
09/23/2026 | 4.17 | 4.24 | 4.08 | 4.08 | 0.00% | 4,761 |
09/22/2026 | 4.10 | 4.10 | 4.02 | 4.08 | +0.74% | 3,470 |
09/21/2026 | 4.07 | 4.16 | 4.05 | 4.05 | +0.25% | 5,020 |
09/18/2026 | 4.19 | 4.19 | 4.04 | 4.04 | +0.75% | 3,916 |
09/17/2026 | 4.37 | 4.40 | 4.01 | 4.01 | -2.91% | 8,742 |
09/16/2026 | 4.15 | 4.43 | 4.10 | 4.13 | +1.23% | 4,431 |
09/15/2026 | 4.28 | 4.39 | 4.08 | 4.08 | -4.90% | 5,500 |
09/14/2026 | 4.37 | 4.37 | 4.27 | 4.29 | -0.92% | 2,641 |
09/11/2026 | 4.44 | 4.44 | 4.31 | 4.33 | -1.14% | 2,748 |
09/10/2026 | 4.40 | 4.40 | 4.25 | 4.38 | -0.45% | 4,864 |
09/09/2026 | 4.33 | 4.40 | 4.17 | 4.40 | +4.76% | 9,535 |
09/08/2026 | 4.29 | 4.29 | 4.05 | 4.20 | -1.41% | 10,548 |
09/04/2026 | 4.36 | 4.36 | 4.01 | 4.26 | +1.67% | 13,665 |
09/03/2026 | 4.28 | 4.28 | 4.01 | 4.19 | 0.00% | 9,602 |
09/02/2026 | 4.23 | 4.40 | 3.94 | 4.19 | +3.97% | 13,664 |
09/01/2026 | 3.93 | 4.21 | 3.72 | 4.03 | -2.89% | 213,203 |
08/31/2026 | 4.26 | 4.37 | 4.14 | 4.15 | -3.04% | 6,660 |
08/28/2026 | 4.60 | 4.60 | 3.76 | 4.28 | -7.56% | 44,189 |
08/27/2026 | 4.82 | 4.99 | 4.55 | 4.63 | -2.32% | 8,125 |
08/26/2026 | 4.71 | 5.09 | 4.53 | 4.74 | -0.63% | 51,054 |
08/25/2026 | 4.73 | 4.85 | 4.65 | 4.77 | +4.84% | 17,333 |
08/24/2026 | 4.98 | 5.13 | 4.55 | 4.55 | -9.90% | 16,401 |
08/21/2026 | 4.97 | 5.31 | 4.82 | 5.05 | +9.31% | 30,016 |
08/20/2026 | 5.02 | 5.59 | 4.50 | 4.62 | -8.70% | 64,652 |
08/19/2026 | 5.44 | 5.44 | 5.06 | 5.06 | -5.95% | 33,285 |
08/18/2026 | 5.65 | 5.69 | 5.33 | 5.38 | -7.24% | 26,275 |
08/17/2026 | 5.77 | 6.15 | 5.52 | 5.80 | +9.43% | 49,852 |
08/14/2026 | 6.30 | 6.80 | 5.30 | 5.30 | -11.96% | 258,192 |
08/13/2026 | 6.04 | 6.48 | 5.85 | 6.02 | -1.15% | 44,315 |
08/12/2026 | 6.00 | 6.23 | 5.50 | 6.09 | -4.09% | 93,910 |
08/11/2026 | 6.88 | 6.88 | 6.13 | 6.35 | -6.62% | 101,293 |
08/10/2026 | 6.25 | 6.91 | 5.70 | 6.80 | -23.77% | 570,029 |
08/07/2026 | 14.30 | 19.75 | 7.21 | 8.92 | +137.87% | 32,001,843 |
08/06/2026 | 3.75 | 3.75 | 3.75 | 3.75 | -8.31% | 422 |
08/04/2026 | 3.78 | 4.09 | 3.78 | 4.09 | +8.49% | 1,464 |
08/03/2026 | 3.80 | 3.95 | 3.77 | 3.77 | -0.79% | 4,505 |
07/30/2026 | 3.80 | 3.80 | 3.80 | 3.80 | -7.99% | 508 |
07/29/2026 | 4.44 | 4.44 | 3.92 | 4.13 | +12.46% | 4,036 |
07/23/2026 | 4.00 | 4.00 | 3.67 | 3.67 | -7.10% | 1,162 |
07/22/2026 | 3.78 | 3.95 | 3.60 | 3.95 | -4.75% | 1,087 |
07/21/2026 | 3.60 | 4.15 | 3.60 | 4.15 | +2.98% | 1,395 |
07/20/2026 | 4.01 | 4.05 | 4.01 | 4.03 | +0.50% | 1,315 |
07/16/2026 | 4.02 | 4.03 | 4.01 | 4.01 | -0.37% | 648 |
07/15/2026 | 4.15 | 4.46 | 3.79 | 4.03 | -0.62% | 11,399 |
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 |