5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-37.45%
6 MONTH PERFORMANCE
-25.43%
MASTERBEEF GROUP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $6.16 | $6.32 (2.49%) | $6.32 | $6.07 | 19 | $292.74 M |
| 12/15/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 800 | $291.12 M |
| 12/12/2025 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 301 | $303.94 M |
| 12/11/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 400 | $308.69 M |
| 12/10/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 400 | $308.69 M |
| 12/09/2025 | $6.80 | $6.80 (0%) | $6.80 | $6.80 | 700 | $322.94 M |
| 12/08/2025 | $6.62 | $6.90 (4.23%) | $6.90 | $6.62 | 500 | $327.69 M |
| 12/05/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 500 | $309.17 M |
| 12/04/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 175 | $308.69 M |
| 12/03/2025 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 200 | $308.69 M |
| 12/02/2025 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 237 | $303.47 M |
| 12/01/2025 | $6.39 | $6.39 (0%) | $6.39 | $6.39 | 237 | $303.47 M |
| 11/28/2025 | $6.40 | $6.39 (-0.16%) | $6.40 | $6.39 | 2.22 K | $303.47 M |
| 11/26/2025 | $6.30 | $6.39 (1.43%) | $6.39 | $6.30 | 3.10 K | $303.47 M |
| 11/25/2025 | $6.86 | $6.74 (-1.75%) | $6.86 | $6.74 | 2.30 K | $320.09 M |
| 11/24/2025 | $6.84 | $6.84 (0%) | $6.84 | $6.84 | 117 | $324.84 M |
| 11/21/2025 | $6.93 | $6.92 (-0.14%) | $6.99 | $6.92 | 1.60 K | $328.64 M |
| 11/20/2025 | $6.69 | $6.96 (4.04%) | $6.96 | $6.45 | 7.10 K | $330.54 M |
| 11/19/2025 | $6.50 | $6.80 (4.62%) | $6.80 | $6.50 | 800 | $322.94 M |
| 11/18/2025 | $6.44 | $6.74 (4.66%) | $6.74 | $6.38 | 1.80 K | $320.09 M |
| 11/17/2025 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 1.20 K | $332.44 M |
| 11/14/2025 | $7.30 | $7.00 (-4.11%) | $7.67 | $7.00 | 2.00 K | $332.44 M |
| 11/13/2025 | $7.91 | $7.91 (0%) | $7.91 | $7.91 | 2 | $375.65 M |
| 11/12/2025 | $7.91 | $7.91 (0%) | $7.91 | $7.91 | 13 | $375.65 M |
| 11/11/2025 | $7.91 | $7.91 (0%) | $7.91 | $7.91 | 300 | $375.65 M |
| 11/10/2025 | $7.68 | $7.50 (-2.34%) | $8.24 | $7.31 | 2.50 K | $356.18 M |
| 11/07/2025 | $8.12 | $8.29 (2.09%) | $8.29 | $7.80 | 3.30 K | $393.70 M |
| 11/06/2025 | $8.60 | $8.60 (0%) | $8.60 | $8.60 | 1.86 K | $408.42 M |
| 11/05/2025 | $8.74 | $8.60 (-1.6%) | $8.74 | $8.52 | 3.20 K | $408.42 M |
| 11/04/2025 | $8.60 | $8.76 (1.86%) | $8.76 | $8.60 | 1.30 K | $416.02 M |
| 11/03/2025 | $8.56 | $8.71 (1.75%) | $8.88 | $8.55 | 1.90 K | $413.65 M |
| 10/31/2025 | $8.96 | $8.95 (-0.11%) | $8.96 | $8.95 | 1.10 K | $425.04 M |
| 10/30/2025 | $8.93 | $8.90 (-0.34%) | $8.93 | $8.80 | 2.90 K | $422.67 M |
| 10/29/2025 | $9.28 | $8.55 (-7.87%) | $9.28 | $8.55 | 5.60 K | $406.05 M |
| 10/28/2025 | $9.00 | $9.00 (0%) | $9.02 | $9.00 | 1.90 K | $427.42 M |
| 10/27/2025 | $9.38 | $9.23 (-1.6%) | $9.45 | $8.91 | 1.30 K | $438.34 M |
| 10/24/2025 | $9.04 | $9.28 (2.65%) | $9.33 | $9.04 | 1.23 K | $440.72 M |
| 10/23/2025 | $9.50 | $9.38 (-1.26%) | $9.50 | $9.26 | 925 | $445.47 M |
| 10/22/2025 | $9.40 | $9.55 (1.6%) | $10.00 | $9.40 | 8.90 K | $453.54 M |
| 10/21/2025 | $9.49 | $9.37 (-1.26%) | $9.49 | $9.20 | 3.90 K | $444.99 M |
| 10/20/2025 | $8.84 | $9.02 (2.04%) | $9.02 | $8.80 | 3.70 K | $428.37 M |
| 10/17/2025 | $9.26 | $9.00 (-2.81%) | $9.26 | $9.00 | 2.31 K | $427.42 M |
| 10/16/2025 | $8.80 | $8.82 (0.23%) | $8.82 | $8.80 | 1.40 K | $418.87 M |
| 10/15/2025 | $8.95 | $8.88 (-0.78%) | $9.00 | $8.88 | 2.20 K | $421.72 M |
| 10/14/2025 | $9.09 | $8.94 (-1.65%) | $9.10 | $8.89 | 3.40 K | $424.57 M |
| 10/13/2025 | $9.47 | $9.27 (-2.11%) | $9.47 | $8.98 | 5.80 K | $440.24 M |
| 10/10/2025 | $9.59 | $9.44 (-1.56%) | $9.67 | $9.34 | 11.13 K | $448.32 M |
| 10/09/2025 | $9.49 | $9.47 (-0.21%) | $9.49 | $9.10 | 2.83 K | $449.74 M |
| 10/08/2025 | $9.09 | $9.03 (-0.66%) | $9.73 | $9.03 | 9.50 K | $428.84 M |
| 10/07/2025 | $9.75 | $9.50 (-2.56%) | $9.75 | $9.36 | 4.50 K | $451.16 M |
| 10/06/2025 | $8.73 | $9.55 (9.39%) | $9.80 | $8.73 | 14.60 K | $453.54 M |
| 10/03/2025 | $9.57 | $8.35 (-12.75%) | $9.89 | $8.35 | 20.60 K | $396.55 M |
| 10/02/2025 | $9.20 | $9.70 (5.43%) | $9.70 | $8.89 | 9.80 K | $460.66 M |
| 10/01/2025 | $8.33 | $8.87 (6.48%) | $9.15 | $8.33 | 7.60 K | $421.25 M |
| 09/30/2025 | $9.20 | $9.00 (-2.17%) | $9.35 | $9.00 | 9.80 K | $427.42 M |
| 09/29/2025 | $9.65 | $9.25 (-4.15%) | $9.65 | $9.22 | 5.90 K | $439.29 M |
| 09/26/2025 | $9.68 | $9.74 (0.62%) | $9.74 | $9.21 | 9.10 K | $462.56 M |
| 09/25/2025 | $9.48 | $9.44 (-0.42%) | $9.64 | $9.17 | 7.40 K | $448.32 M |
| 09/24/2025 | $9.33 | $9.55 (2.36%) | $9.70 | $9.00 | 20.90 K | $453.54 M |
| 09/23/2025 | $9.25 | $9.33 (0.86%) | $9.40 | $9.00 | 41.50 K | $443.09 M |
| 09/22/2025 | $9.41 | $9.25 (-1.7%) | $9.79 | $9.25 | 17.90 K | $439.29 M |
| 09/19/2025 | $9.99 | $9.79 (-2%) | $9.99 | $9.54 | 9.30 K | $464.94 M |
| 09/18/2025 | $9.66 | $9.40 (-2.69%) | $9.94 | $9.40 | 10.00 K | $446.42 M |
| 09/17/2025 | $9.75 | $9.77 (0.21%) | $9.91 | $9.37 | 52.40 K | $463.99 M |
| 09/16/2025 | $10.04 | $9.80 (-2.39%) | $10.17 | $9.80 | 12.40 K | $465.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.