MasterBeef Group Stock Price History
NASDAQ: MBConsumer DiscretionaryRestaurantsUSD
3.66-0.1501 (-3.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MB price history at a glance
The price history for MasterBeef Group (MB) on this page begins on April 7, 2025, when the stock closed at $3.20; it most recently closed at $3.66 on October 5, 2026. The highest price in this record is $19.75, reached on August 3, 2026; the latest close is 81.5% below that peak. In the last 12 months alone, MB has lost 61.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $19.75
- Date of high
- Aug 3, 2026
- Low since 2025
- $2.73
- Date of low
- Apr 21, 2025
- 52-week high
- $19.75
- 52-week low
- $3.51
- IPO year
- 2025
- Last close
- $3.66
MB returns
1 week
-6.39%
1 month
-16.82%
3 months
-9.41%
6 months
-35.90%
Year to date
-48.67%
1 year
-61.21%
MB price return, excluding dividends.
MB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.66 | -51.52% |
| 2025* | 7.55 | +135.94% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.75 | 3.75 | 3.60 | 3.66 | -3.68% | |
| 3.80 | 3.81 | 3.80 | 3.80 | -3.31% | |
| 3.96 | 3.96 | 3.93 | 3.93 | +1.81% | |
| 3.99 | 4.00 | 3.80 | 3.86 | -2.03% | |
| 3.98 | 4.05 | 3.93 | 3.94 | +0.77% | |
| 4.05 | 4.05 | 3.90 | 3.91 | -3.22% | |
| 4.13 | 4.30 | 3.90 | 4.04 | +2.28% | |
| 4.05 | 4.09 | 3.95 | 3.95 | -1.00% | |
| 4.00 | 4.00 | 3.99 | 3.99 | 0.00% | |
| 4.00 | 4.03 | 3.95 | 3.99 | -0.25% | |
| 4.16 | 4.16 | 4.00 | 4.00 | -0.25% | |
| 4.10 | 4.10 | 3.90 | 4.01 | -1.72% | |
| 4.17 | 4.24 | 4.08 | 4.08 | 0.00% | |
| 4.10 | 4.10 | 4.02 | 4.08 | +0.74% | |
| 4.07 | 4.16 | 4.05 | 4.05 | +0.25% | |
| 4.19 | 4.19 | 4.04 | 4.04 | +0.75% | |
| 4.37 | 4.40 | 4.01 | 4.01 | -2.91% | |
| 4.15 | 4.43 | 4.10 | 4.13 | +1.23% | |
| 4.28 | 4.39 | 4.08 | 4.08 | -4.90% | |
| 4.37 | 4.37 | 4.27 | 4.29 | -0.92% | |
| 4.44 | 4.44 | 4.31 | 4.33 | -1.14% | |
| 4.40 | 4.40 | 4.25 | 4.38 | -0.45% | |
| 4.33 | 4.40 | 4.17 | 4.40 | +4.76% | |
| 4.29 | 4.29 | 4.05 | 4.20 | -1.41% | |
| 4.36 | 4.36 | 4.01 | 4.26 | +1.67% | |
| 4.28 | 4.28 | 4.01 | 4.19 | 0.00% | |
| 4.23 | 4.40 | 3.94 | 4.19 | +3.97% | |
| 3.93 | 4.21 | 3.72 | 4.03 | -2.89% | |
| 4.26 | 4.37 | 4.14 | 4.15 | -3.04% | |
| 4.60 | 4.60 | 3.76 | 4.28 | -7.56% | |
| 4.82 | 4.99 | 4.55 | 4.63 | -2.32% | |
| 4.71 | 5.09 | 4.53 | 4.74 | -0.63% | |
| 4.73 | 4.85 | 4.65 | 4.77 | +4.84% | |
| 4.98 | 5.13 | 4.55 | 4.55 | -9.90% | |
| 4.97 | 5.31 | 4.82 | 5.05 | +9.31% | |
| 5.02 | 5.59 | 4.50 | 4.62 | -8.70% | |
| 5.44 | 5.44 | 5.06 | 5.06 | -5.95% | |
| 5.65 | 5.69 | 5.33 | 5.38 | -7.24% | |
| 5.77 | 6.15 | 5.52 | 5.80 | +9.43% | |
| 6.30 | 6.80 | 5.30 | 5.30 | -11.96% | |
| 6.04 | 6.48 | 5.85 | 6.02 | -1.15% | |
| 6.00 | 6.23 | 5.50 | 6.09 | -4.09% | |
| 6.88 | 6.88 | 6.13 | 6.35 | -6.62% | |
| 6.25 | 6.91 | 5.70 | 6.80 | -23.77% | |
| 14.30 | 19.75 | 7.21 | 8.92 | +137.87% | |
| 3.75 | 3.75 | 3.75 | 3.75 | -8.31% | |
| 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | |
| 3.78 | 4.09 | 3.78 | 4.09 | +8.49% | |
| 3.80 | 3.95 | 3.77 | 3.77 | -0.79% | |
| 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | |
| 3.80 | 3.80 | 3.80 | 3.80 | -7.99% | |
| 4.44 | 4.44 | 3.92 | 4.13 | +12.47% | |
| 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | |
| 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | |
| 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | |
| 4.00 | 4.00 | 3.67 | 3.67 | -7.11% | |
| 3.78 | 3.95 | 3.60 | 3.95 | -4.75% | |
| 3.60 | 4.15 | 3.60 | 4.15 | +2.98% | |
| 4.01 | 4.05 | 4.01 | 4.03 | +0.50% | |
| 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | |
| 4.02 | 4.03 | 4.01 | 4.01 | -0.37% | |
| 4.15 | 4.46 | 3.79 | 4.03 | -0.62% | |
| 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | |
| 4.23 | 4.25 | 4.05 | 4.05 | +0.25% | |
| 4.23 | 4.23 | 4.03 | 4.04 | +0.25% | |
| 4.04 | 4.05 | 3.51 | 4.03 | -3.12% | |
| 4.20 | 4.20 | 4.16 | 4.16 | -7.76% | |
| 4.31 | 4.51 | 4.31 | 4.51 | 0.00% | |
| 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | |
| 4.85 | 4.85 | 4.51 | 4.51 | -9.80% | |
| 5.32 | 5.50 | 4.80 | 5.00 | +3.73% | |
| 4.53 | 4.90 | 4.43 | 4.82 | +0.42% | |
| 5.21 | 5.35 | 4.80 | 4.80 | -4.19% | |
| 5.41 | 5.42 | 4.63 | 5.01 | -9.89% | |
| 5.31 | 6.08 | 5.31 | 5.56 | +0.72% | |
| 5.28 | 5.52 | 5.02 | 5.52 | -3.16% | |
| 5.80 | 5.80 | 5.59 | 5.70 | +2.89% | |
| 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | |
| 5.79 | 6.30 | 5.00 | 5.74 | -6.06% | |
| 6.30 | 6.30 | 6.11 | 6.11 | -4.53% | |
| 5.80 | 6.90 | 5.80 | 6.40 | +6.67% | |
| 6.03 | 6.03 | 6.00 | 6.00 | -0.50% | |
| 6.05 | 6.05 | 6.03 | 6.03 | +1.17% | |
| 5.79 | 6.18 | 5.79 | 5.96 | -4.64% | |
| 6.53 | 6.53 | 5.74 | 6.25 | -4.43% | |
| 7.97 | 8.50 | 5.35 | 6.54 | +7.74% | |
| 7.10 | 7.51 | 6.07 | 6.07 | -11.39% | |
| 6.51 | 6.85 | 6.20 | 6.85 | -3.66% | |
| 7.16 | 7.16 | 6.50 | 7.11 | +4.56% | |
| 6.50 | 7.15 | 6.50 | 6.80 | -2.86% | |
| 6.99 | 7.00 | 6.69 | 7.00 | +1.16% | |
| 8.01 | 8.22 | 6.50 | 6.92 | -2.54% | |
| 7.08 | 7.36 | 6.84 | 7.10 | +8.07% | |
| 6.95 | 6.95 | 6.57 | 6.57 | -7.46% | |
| 6.41 | 7.10 | 6.36 | 7.10 | +12.34% | |
| 5.72 | 6.39 | 5.72 | 6.32 | +5.33% | |
| 6.28 | 6.35 | 6.00 | 6.00 | -4.76% | |
| 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | |
| 6.43 | 6.45 | 6.25 | 6.30 | -4.55% | |
| 6.67 | 6.67 | 6.60 | 6.60 | +1.54% | |
| 6.46 | 7.10 | 6.42 | 6.50 | +1.25% | |
| 6.93 | 7.07 | 6.30 | 6.42 | -5.73% | |
| 6.89 | 7.22 | 6.80 | 6.81 | -1.16% | |
| 7.33 | 7.50 | 6.89 | 6.89 | -7.02% | |
| 6.75 | 8.00 | 6.70 | 7.41 | +6.54% | |
| 7.52 | 7.60 | 6.71 | 6.96 | -8.06% | |
| 7.32 | 8.49 | 7.01 | 7.57 | +13.76% | |
| 8.18 | 8.18 | 6.20 | 6.65 | -19.39% | |
| 8.73 | 9.00 | 8.18 | 8.25 | -7.41% | |
| 8.50 | 9.50 | 8.40 | 8.91 | +4.45% | |
| 8.17 | 9.05 | 8.17 | 8.53 | -2.85% | |
| 8.20 | 8.99 | 7.85 | 8.78 | +1.62% | |
| 8.79 | 8.98 | 7.56 | 8.64 | +9.51% | |
| 7.03 | 8.00 | 6.05 | 7.89 | +23.09% | |
| 5.62 | 8.60 | 5.50 | 6.41 | +5.08% | |
| 6.00 | 6.10 | 6.00 | 6.10 | +1.33% | |
| 6.14 | 6.48 | 6.02 | 6.02 | +0.33% | |
| 6.00 | 6.04 | 6.00 | 6.00 | -2.28% | |
| 5.83 | 6.15 | 5.83 | 6.14 | +2.68% | |
| 5.73 | 5.98 | 5.73 | 5.98 | -2.76% | |
| 5.98 | 6.15 | 5.83 | 6.15 | +0.49% | |
| 6.18 | 6.18 | 5.34 | 6.12 | +2.34% | |
| 5.70 | 5.98 | 5.70 | 5.98 | +4.00% | |
| 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | |
| 5.80 | 5.80 | 5.69 | 5.75 | +0.88% | |
| 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | |
| 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | |
| 5.70 | 5.81 | 5.60 | 5.76 | -2.37% | |
| 5.88 | 5.90 | 5.88 | 5.90 | +0.41% | |
| 5.64 | 5.93 | 5.64 | 5.88 | +1.15% | |
| 5.81 | 5.81 | 5.81 | 5.81 | +0.16% | |
| 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | |
| 5.93 | 6.10 | 5.78 | 6.10 | +2.87% | |
| 6.29 | 6.50 | 5.93 | 5.93 | +0.17% | |
| 6.09 | 6.09 | 5.92 | 5.92 | -5.73% | |
| 5.77 | 6.28 | 5.71 | 6.28 | +8.09% | |
| 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | |
| 5.65 | 5.84 | 5.65 | 5.84 | +3.36% | |
| 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | |
| 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | |
| 5.55 | 5.65 | 5.55 | 5.65 | -3.75% | |
| 5.90 | 5.90 | 5.87 | 5.87 | +1.66% | |
| 5.77 | 5.77 | 5.77 | 5.77 | +0.42% | |
| 5.65 | 5.75 | 5.65 | 5.75 | +2.31% | |
| 5.55 | 5.80 | 5.55 | 5.62 | -0.53% | |
| 5.72 | 5.80 | 5.53 | 5.65 | -2.25% | |
| 5.85 | 5.89 | 5.76 | 5.78 | -1.20% | |
| 5.97 | 6.35 | 5.80 | 5.85 | +2.81% | |
| 6.00 | 6.10 | 5.69 | 5.69 | -2.74% | |
| 5.97 | 6.26 | 5.70 | 5.85 | -0.85% | |
| 6.02 | 6.10 | 5.80 | 5.90 | -7.09% | |
| 5.75 | 6.60 | 5.54 | 6.35 | +17.38% | |
| 5.68 | 5.68 | 5.20 | 5.41 | -4.25% | |
| 5.60 | 5.73 | 5.51 | 5.65 | +3.67% | |
| 5.60 | 5.80 | 5.20 | 5.45 | +0.37% | |
| 5.77 | 5.78 | 5.31 | 5.43 | -7.97% | |
| 5.29 | 6.28 | 5.29 | 5.90 | +11.32% | |
| 5.61 | 5.86 | 5.30 | 5.30 | -5.69% | |
| 5.20 | 6.50 | 5.20 | 5.62 | -1.39% | |
| 4.92 | 5.93 | 4.92 | 5.70 | +16.54% | |
| 5.09 | 5.12 | 4.89 | 4.89 | +0.20% | |
| 4.65 | 5.27 | 4.65 | 4.88 | +2.20% | |
| 4.51 | 5.10 | 4.51 | 4.78 | +3.13% | |
| 4.98 | 4.98 | 4.60 | 4.63 | -7.40% | |
| 4.50 | 5.60 | 4.50 | 5.00 | +8.93% | |
| 4.79 | 4.79 | 4.12 | 4.59 | -12.07% | |
| 4.60 | 9.06 | 3.75 | 5.22 | +18.64% | |
| 4.33 | 4.75 | 4.33 | 4.40 | +3.53% | |
| 3.88 | 4.44 | 3.80 | 4.25 | +2.66% | |
| 5.28 | 5.28 | 3.56 | 4.14 | -17.20% | |
| 5.50 | 5.50 | 5.00 | 5.00 | +2.04% | |
| 4.84 | 4.90 | 4.60 | 4.90 | -4.85% | |
| 5.43 | 5.43 | 5.15 | 5.15 | -5.31% | |
| 5.85 | 5.85 | 5.44 | 5.44 | -3.56% | |
| 5.64 | 5.65 | 5.64 | 5.64 | +3.49% | |
| 5.50 | 6.10 | 5.45 | 5.45 | +4.61% | |
| 6.65 | 6.65 | 5.21 | 5.21 | -14.03% | |
| 7.00 | 7.60 | 5.90 | 6.06 | -10.88% | |
| 6.50 | 7.45 | 6.17 | 6.80 | -3.82% | |
| 6.43 | 7.07 | 6.43 | 7.07 | -4.77% | |
| 7.45 | 7.45 | 7.39 | 7.42 | +0.32% | |
| 7.15 | 7.70 | 7.15 | 7.40 | +5.41% | |
| 6.82 | 7.02 | 6.82 | 7.02 | -2.50% | |
| 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | |
| 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | |
| 7.04 | 7.50 | 6.90 | 7.20 | -2.70% | |
| 7.70 | 7.70 | 7.40 | 7.40 | +4.96% | |
| 7.40 | 7.40 | 7.05 | 7.05 | -6.93% | |
| 7.74 | 7.74 | 7.40 | 7.58 | +0.33% | |
| 7.45 | 7.55 | 7.45 | 7.55 | 0.00% | |
| 6.82 | 7.97 | 6.60 | 7.55 | +9.26% | |
| 7.10 | 7.50 | 6.79 | 6.91 | -5.33% | |
| 7.47 | 7.65 | 7.00 | 7.30 | -3.32% | |
| 7.57 | 8.29 | 6.62 | 7.55 | +5.89% | |
| 7.13 | 7.13 | 7.13 | 7.13 | 0.00% | |
| 7.00 | 7.35 | 6.90 | 7.13 | +1.49% | |
| 8.02 | 8.12 | 6.57 | 7.03 | -0.07% | |
| 6.74 | 7.03 | 6.74 | 7.03 | 0.00% | |
| 7.03 | 7.03 | 7.03 | 7.03 | 0.00% | |
| 6.77 | 7.96 | 6.77 | 7.03 | -5.64% | |
| 6.40 | 8.25 | 6.23 | 7.45 | +21.49% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | 0.00% | |
| 6.13 | 6.13 | 6.13 | 6.13 | -4.19% | |
| 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | |
| 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | |
| 6.62 | 6.90 | 6.62 | 6.90 | +5.99% | |
| 6.51 | 6.51 | 6.51 | 6.51 | +0.15% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 6.50 | 6.50 | 6.50 | 6.50 | +1.72% | |
| 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | |
| 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | |
| 6.40 | 6.40 | 6.39 | 6.39 | 0.00% | |
| 6.30 | 6.39 | 6.30 | 6.39 | -5.19% | |
| 6.86 | 6.86 | 6.74 | 6.74 | -1.46% | |
| 6.84 | 6.84 | 6.84 | 6.84 | -1.16% | |
| 6.93 | 6.99 | 6.92 | 6.92 | -0.57% | |
| 6.69 | 6.96 | 6.45 | 6.96 | +2.35% | |
| 6.50 | 6.80 | 6.50 | 6.80 | +0.89% | |
| 6.44 | 6.74 | 6.38 | 6.74 | -3.71% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 7.30 | 7.67 | 7.00 | 7.00 | -11.56% | |
| 7.92 | 7.92 | 7.92 | 7.92 | 0.00% | |
| 7.92 | 7.92 | 7.92 | 7.92 | 0.00% | |
| 7.92 | 7.92 | 7.92 | 7.92 | +5.53% | |
| 7.68 | 8.24 | 7.31 | 7.50 | -9.53% | |
| 8.12 | 8.29 | 7.80 | 8.29 | -3.60% | |
| 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | |
| 8.74 | 8.74 | 8.52 | 8.60 | -1.79% | |
| 8.60 | 8.76 | 8.60 | 8.76 | +0.55% | |
| 8.56 | 8.88 | 8.55 | 8.71 | -2.69% | |
| 8.96 | 8.96 | 8.95 | 8.95 | +0.62% | |
| 8.93 | 8.93 | 8.80 | 8.90 | +4.04% | |
| 9.28 | 9.28 | 8.55 | 8.55 | -5.00% | |
| 9.00 | 9.02 | 9.00 | 9.00 | -2.44% | |
| 9.38 | 9.45 | 8.91 | 9.23 | -0.65% | |
| 9.04 | 9.33 | 9.04 | 9.29 | -1.00% | |
| 9.50 | 9.50 | 9.26 | 9.38 | -1.79% | |
| 9.40 | 10.00 | 9.40 | 9.55 | +1.92% | |
| 9.49 | 9.49 | 9.20 | 9.37 | +3.88% | |
| 8.84 | 9.02 | 8.80 | 9.02 | +0.22% | |
| 9.26 | 9.26 | 9.00 | 9.00 | +2.04% | |
| 8.80 | 8.82 | 8.80 | 8.82 | -0.70% | |
| 8.95 | 9.00 | 8.88 | 8.88 | -0.65% | |
| 9.09 | 9.11 | 8.89 | 8.94 | -3.61% | |
| 9.47 | 9.47 | 8.98 | 9.28 | -1.70% | |
| 9.59 | 9.67 | 9.34 | 9.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MB chart for longer ranges.