MasterBeef Group (MB)
4.04
-0.41
(-9.21%)
USD |
NASDAQ |
Oct 16, 16:00
3.98
-0.06
(-1.49%)
After-Hours: 20:00
MasterBeef Group Price : 4.04 for Oct. 16, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | 4.31 | 4.50 | 4.02 | 4.04 | 20104.00 |
| Oct 15, 2026 | 4.00 | 6.81 | 3.51 | 4.45 | 760405.0 |
| Oct 14, 2026 | 3.46 | 4.00 | 3.46 | 3.93 | 13085.00 |
| Oct 13, 2026 | 3.71 | 3.80 | 3.417 | 3.600 | 12798.00 |
| Oct 12, 2026 | 3.66 | 3.755 | 3.51 | 3.60 | 5476.00 |
| Oct 09, 2026 | 3.70 | 3.750 | 3.60 | 3.66 | 3922.00 |
| Oct 08, 2026 | 3.81 | 3.810 | 3.80 | 3.80 | 3701.00 |
| Oct 07, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 5284.00 |
| Oct 06, 2026 | 3.99 | 4.00 | 3.80 | 3.86 | 8213.00 |
| Oct 05, 2026 | 3.98 | 4.05 | 3.93 | 3.94 | 7868.00 |
| Oct 02, 2026 | 4.05 | 4.05 | 3.90 | 3.91 | 9478.00 |
| Oct 01, 2026 | 4.13 | 4.30 | 3.90 | 4.04 | 23997.00 |
| Sep 30, 2026 | 4.051 | 4.090 | 3.95 | 3.95 | 16019.00 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 1359.00 |
| Sep 28, 2026 | 4.00 | 4.03 | 3.95 | 3.99 | 3790.00 |
| Sep 25, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4521.00 |
| Sep 24, 2026 | 4.10 | 4.10 | 3.90 | 4.01 | 8299.00 |
| Sep 23, 2026 | 4.165 | 4.24 | 4.08 | 4.08 | 4761.00 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 3470.00 |
| Sep 21, 2026 | 4.07 | 4.159 | 4.05 | 4.05 | 5020.00 |
| Sep 18, 2026 | 4.185 | 4.185 | 4.04 | 4.04 | 3916.00 |
| Sep 17, 2026 | 4.365 | 4.40 | 4.01 | 4.01 | 8742.00 |
| Sep 16, 2026 | 4.15 | 4.43 | 4.10 | 4.13 | 4432.00 |
| Sep 15, 2026 | 4.275 | 4.39 | 4.08 | 4.08 | 5501.00 |
| Sep 14, 2026 | 4.37 | 4.37 | 4.27 | 4.29 | 2641.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Tai Hing Group Holdings Ltd. | 0.1872 |
| Café de Coral Holdings Ltd. | 0.8762 |
| Fairwood Holdings Ltd. | 0.638 |
| Flanigan's Enterprises, Inc. | 47.62 |
| Jack in the Box, Inc. | 12.19 |
Price Related Metrics
| Market Cap | 69.31M |