MasterBeef Group - Ordinary Shares (MB)
11.65
+0.79 (7.27%)
NASDAQ · Last Trade: Sep 5th, 11:17 PM EDT
Historical Prices For MasterBeef Group - Ordinary Shares (MB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 10.90 | 11.84 | 10.51 | 11.65 | 62,050 | 11.65 |
| 9/04/2025 | 11.79 | 11.79 | 10.00 | 10.86 | 47,931 | 10.86 |
| 9/03/2025 | 11.46 | 11.95 | 10.35 | 10.35 | 36,372 | 10.35 |
| 9/02/2025 | 10.25 | 13.00 | 10.25 | 11.98 | 132,778 | 11.98 |
| 8/29/2025 | 11.23 | 11.69 | 9.26 | 10.12 | 82,999 | 10.12 |
| 8/28/2025 | 8.75 | 12.70 | 8.75 | 12.69 | 259,432 | 12.69 |
| 8/27/2025 | 7.50 | 9.13 | 7.50 | 8.67 | 119,142 | 8.67 |
| 8/26/2025 | 6.20 | 7.95 | 6.20 | 7.67 | 212,841 | 7.67 |
| 8/25/2025 | 5.70 | 6.95 | 5.70 | 6.40 | 58,744 | 6.40 |
| 8/22/2025 | 5.16 | 6.40 | 5.16 | 6.17 | 132,839 | 6.17 |
| 8/21/2025 | 5.70 | 6.32 | 5.20 | 5.57 | 113,845 | 5.57 |
| 8/20/2025 | 5.86 | 7.48 | 5.70 | 5.76 | 308,763 | 5.76 |
| 8/19/2025 | 5.91 | 6.59 | 5.31 | 6.20 | 467,164 | 6.20 |
| 8/18/2025 | 3.77 | 8.50 | 3.77 | 6.41 | 12,744,217 | 6.41 |
| 8/15/2025 | 4.56 | 4.80 | 3.50 | 3.55 | 221,308 | 3.55 |
| 8/14/2025 | 6.80 | 6.90 | 4.13 | 4.40 | 252,581 | 4.40 |
| 8/13/2025 | 13.57 | 13.95 | 6.50 | 7.31 | 160,010 | 7.31 |
| 8/12/2025 | 14.19 | 14.69 | 13.70 | 14.01 | 20,811 | 14.01 |
| 8/11/2025 | 14.80 | 15.00 | 13.72 | 14.25 | 22,122 | 14.25 |
| 8/08/2025 | 14.89 | 15.46 | 14.46 | 14.88 | 27,146 | 14.88 |
| 8/07/2025 | 14.27 | 15.25 | 14.27 | 14.84 | 9,223 | 14.84 |
| 8/06/2025 | 14.46 | 15.20 | 12.96 | 14.82 | 19,970 | 14.82 |
| 8/05/2025 | 14.15 | 14.74 | 14.03 | 14.50 | 13,145 | 14.50 |
| 8/04/2025 | 14.49 | 15.37 | 13.04 | 14.36 | 50,242 | 14.36 |
| 8/01/2025 | 14.72 | 14.93 | 13.33 | 14.63 | 11,608 | 14.63 |
| 7/31/2025 | 14.22 | 15.79 | 14.22 | 14.75 | 27,182 | 14.75 |
| 7/30/2025 | 14.02 | 14.75 | 14.00 | 14.69 | 11,809 | 14.69 |
| 7/29/2025 | 14.15 | 14.97 | 14.00 | 14.10 | 23,364 | 14.10 |
| 7/28/2025 | 13.80 | 14.64 | 13.30 | 14.29 | 22,099 | 14.29 |
| 7/25/2025 | 14.35 | 14.47 | 12.50 | 13.95 | 22,407 | 13.95 |
| 7/24/2025 | 14.96 | 16.00 | 13.00 | 14.88 | 38,463 | 14.88 |
| 7/23/2025 | 15.41 | 16.25 | 14.00 | 15.24 | 29,566 | 15.24 |
| 7/22/2025 | 14.78 | 15.98 | 13.79 | 15.20 | 30,234 | 15.20 |
| 7/21/2025 | 14.50 | 15.59 | 13.50 | 14.80 | 31,614 | 14.80 |
| 7/18/2025 | 14.38 | 16.40 | 14.21 | 14.33 | 40,372 | 14.33 |
| 7/17/2025 | 12.34 | 14.11 | 12.34 | 14.00 | 48,676 | 14.00 |
| 7/16/2025 | 11.01 | 13.10 | 10.51 | 12.75 | 81,225 | 12.75 |
| 7/15/2025 | 12.00 | 12.03 | 10.50 | 11.09 | 40,189 | 11.09 |
| 7/14/2025 | 13.23 | 13.95 | 11.50 | 11.92 | 131,605 | 11.92 |
| 7/11/2025 | 12.34 | 13.45 | 11.36 | 12.95 | 106,525 | 12.95 |
| 7/10/2025 | 9.59 | 15.77 | 9.35 | 11.15 | 345,531 | 11.15 |
| 7/09/2025 | 8.91 | 10.78 | 8.00 | 9.95 | 145,726 | 9.95 |
| 7/08/2025 | 9.15 | 9.81 | 7.56 | 8.98 | 1,271,498 | 8.98 |
| 7/07/2025 | 8.21 | 10.50 | 8.13 | 8.80 | 53,587 | 8.80 |
| 7/03/2025 | 8.13 | 8.47 | 8.00 | 8.20 | 81,275 | 8.20 |
| 7/02/2025 | 8.94 | 8.94 | 7.52 | 7.52 | 11,068 | 7.52 |
| 7/01/2025 | 9.00 | 9.29 | 8.40 | 8.94 | 37,220 | 8.94 |
| 6/30/2025 | 8.64 | 8.69 | 8.43 | 8.60 | 6,828 | 8.60 |
| 6/27/2025 | 8.41 | 8.67 | 8.04 | 8.67 | 17,363 | 8.67 |
| 6/26/2025 | 8.24 | 8.53 | 8.00 | 8.53 | 12,706 | 8.53 |
| 6/25/2025 | 8.30 | 8.59 | 8.08 | 8.44 | 24,170 | 8.44 |
| 6/24/2025 | 8.85 | 9.29 | 8.21 | 8.26 | 31,133 | 8.26 |
| 6/23/2025 | 8.60 | 9.35 | 8.56 | 8.85 | 21,882 | 8.85 |
| 6/20/2025 | 8.50 | 8.71 | 8.14 | 8.70 | 69,834 | 8.70 |
| 6/18/2025 | 8.56 | 9.29 | 7.84 | 8.50 | 56,155 | 8.50 |
| 6/17/2025 | 9.00 | 9.30 | 7.71 | 8.58 | 65,830 | 8.58 |
| 6/16/2025 | 7.52 | 8.67 | 7.50 | 8.22 | 39,798 | 8.22 |
| 6/13/2025 | 7.00 | 8.08 | 7.00 | 7.45 | 24,160 | 7.45 |
| 6/12/2025 | 7.50 | 7.64 | 6.60 | 7.14 | 52,106 | 7.14 |
| 6/11/2025 | 6.62 | 8.50 | 6.36 | 6.46 | 118,772 | 6.46 |
| 6/10/2025 | 7.42 | 7.92 | 6.09 | 6.31 | 132,890 | 6.31 |
| 6/09/2025 | 8.88 | 9.50 | 6.82 | 7.34 | 286,625 | 7.34 |
| 6/06/2025 | 5.18 | 8.58 | 5.09 | 7.75 | 315,664 | 7.75 |