5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-29.17%
3 MONTH PERFORMANCE
-27.14%
6 MONTH PERFORMANCE
+43.66%
YEAR-TO-DATE PERFORMANCE
-28.47%
Masterbeef Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $4.50 | $5.00 (11.11%) | $5.60 | $4.50 | 35.65 K | $237.46 M |
| 02/12/2026 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.12 | 53.73 K | $217.98 M |
| 02/11/2026 | $4.60 | $5.22 (13.48%) | $9.06 | $3.75 | 912.83 K | $247.90 M |
| 02/10/2026 | $4.33 | $4.40 (1.62%) | $4.75 | $4.33 | 8.33 K | $208.96 M |
| 02/09/2026 | $3.88 | $4.25 (9.54%) | $4.44 | $3.80 | 29.22 K | $201.84 M |
| 02/06/2026 | $5.28 | $4.14 (-21.59%) | $5.28 | $3.56 | 254.61 K | $196.61 M |
| 02/05/2026 | $5.50 | $5.00 (-9.09%) | $5.50 | $5.00 | 540.50 K | $237.46 M |
| 02/04/2026 | $4.84 | $4.90 (1.24%) | $4.90 | $4.60 | 3.10 K | $232.71 M |
| 02/03/2026 | $5.43 | $5.15 (-5.16%) | $5.43 | $5.15 | 738 | $244.58 M |
| 02/02/2026 | $5.85 | $5.44 (-7.01%) | $5.85 | $5.44 | 9.25 K | $258.35 M |
| 01/30/2026 | $5.64 | $5.64 (0%) | $5.65 | $5.64 | 1.73 K | $267.85 M |
| 01/29/2026 | $5.50 | $5.45 (-0.91%) | $6.10 | $5.45 | 5.00 K | $258.83 M |
| 01/28/2026 | $6.65 | $5.21 (-21.65%) | $6.65 | $5.21 | 5.83 K | $247.43 M |
| 01/27/2026 | $7.00 | $6.06 (-13.43%) | $7.60 | $5.90 | 7.40 K | $287.80 M |
| 01/26/2026 | $6.50 | $6.80 (4.62%) | $7.45 | $6.17 | 6.91 K | $322.94 M |
| 01/23/2026 | $6.43 | $7.07 (9.95%) | $7.07 | $6.43 | 1.00 K | $335.76 M |
| 01/22/2026 | $7.45 | $7.42 (-0.4%) | $7.45 | $7.39 | 1.44 K | $352.38 M |
| 01/21/2026 | $7.15 | $7.40 (3.5%) | $7.70 | $7.15 | 10.70 K | $351.43 M |
| 01/20/2026 | $6.82 | $7.02 (2.93%) | $7.02 | $6.82 | 1.50 K | $333.39 M |
| 01/16/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 46 | $341.94 M |
| 01/15/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 198 | $341.94 M |
| 01/14/2026 | $7.04 | $7.20 (2.27%) | $7.50 | $6.90 | 6.70 K | $341.94 M |
| 01/13/2026 | $7.70 | $7.40 (-3.9%) | $7.70 | $7.40 | 1.10 K | $351.43 M |
| 01/12/2026 | $7.40 | $7.05 (-4.73%) | $7.40 | $7.05 | 1.40 K | $334.81 M |
| 01/09/2026 | $7.74 | $7.58 (-2.07%) | $7.74 | $7.40 | 2.80 K | $359.98 M |
| 01/08/2026 | $7.45 | $7.55 (1.34%) | $7.55 | $7.45 | 1.20 K | $358.56 M |
| 01/07/2026 | $6.82 | $7.55 (10.7%) | $7.97 | $6.60 | 4.20 K | $358.56 M |
| 01/06/2026 | $7.10 | $6.91 (-2.68%) | $7.50 | $6.79 | 5.33 K | $328.16 M |
| 01/05/2026 | $7.47 | $7.30 (-2.28%) | $7.65 | $7.00 | 2.50 K | $346.68 M |
| 01/02/2026 | $7.57 | $7.55 (-0.26%) | $8.29 | $6.62 | 3.84 K | $358.56 M |
| 12/31/2025 | $7.13 | $7.13 (0%) | $7.13 | $7.13 | 125 | $338.61 M |
| 12/30/2025 | $7.00 | $7.13 (1.86%) | $7.35 | $6.90 | 2.40 K | $338.61 M |
| 12/29/2025 | $8.02 | $7.02 (-12.47%) | $8.12 | $6.57 | 16.83 K | $333.39 M |
| 12/26/2025 | $6.74 | $7.03 (4.3%) | $7.03 | $6.74 | 99.61 K | $333.86 M |
| 12/24/2025 | $7.03 | $7.03 (0%) | $7.03 | $7.03 | 1 | $333.86 M |
| 12/23/2025 | $6.77 | $7.03 (3.84%) | $7.96 | $6.77 | 5.50 K | $333.86 M |
| 12/22/2025 | $6.40 | $7.45 (16.41%) | $8.25 | $6.23 | 18.29 K | $353.81 M |
| 12/19/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 4 | $291.12 M |
| 12/18/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 7 | $291.12 M |
| 12/17/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 5 | $291.12 M |
| 12/16/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 8 | $291.12 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 | 304 | $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 | 424 | $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 | 539 | $327.69 M |
| 12/05/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 587 | $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 | 132 | $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 | 816 | $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 |
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.
