Dark

MB
MasterBeef Group
stock NASDAQ

Market Open

Oct 2, 2026 12:14:03 PM EDT

4.04USD0.000%(+4.04)7,643

3.42Bid 4.62Ask 1.20Spread

Pre-market

Oct 1, 2026 8:34:30 AM EDT

3.92USD-4.970%(-0.21)0

After-hours

Sep 30, 2026 4:36:30 PM EDT

4.16USD+0.848%(+0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	4.0400	4.0400	4.0400	4.0400	-1.942%	7,643	0.000%
2026-09-30	4.0600	4.1200	4.0600	4.1200	+4.569%	16,016	-1.942%
2026-09-24	3.9400	3.9400	3.9400	3.9400	-4.369%	8,296	+2.538%
2026-09-18	4.1200	4.1200	4.1200	4.1200	-3.738%	3,885	-1.942%
2026-09-15	4.2800	4.2800	4.2800	4.2800	-1.382%	5,414	-5.607%
2026-09-09	4.3400	4.3400	4.3400	4.3400	+2.118%	9,486	-6.912%
2026-09-04	4.1600	4.2900	4.1600	4.2500	+3.155%	13,178	-4.941%
2026-09-02	4.1200	4.1200	4.1200	4.1200	+0.243%	12,617	-1.942%
2026-09-01	4.1100	4.1100	4.1100	4.1100	-0.964%	213,113	-1.703%
2026-08-31	4.2400	4.2400	4.1500	4.1500	-3.263%	6,558	-2.651%
2026-08-28	4.2100	4.2900	4.0100	4.2900	-7.543%	44,093	-5.828%
2026-08-26	5.0400	5.0400	4.6400	4.6400	-2.110%	50,921	-12.931%
2026-08-24	4.9700	4.9700	4.7400	4.7400	+1.282%	16,303	-14.768%
2026-08-20	5.5000	5.5000	4.5300	4.6800	-19.310%	64,224	-13.675%
2026-08-17	5.8000	5.8000	5.8000	5.8000	-3.814%	49,000	-30.345%
2026-08-14	6.2900	6.3800	6.0300	6.0300	-1.631%	256,496	-33.002%
2026-08-13	6.0800	6.3500	6.0300	6.1300	-1.288%	43,424	-34.095%
2026-08-12	5.6600	6.2100	5.6600	6.2100	-1.741%	90,992	-34.944%
2026-08-11	6.7900	6.7900	6.2000	6.3200	-6.509%	96,168	-36.076%
2026-08-10	5.7400	6.8600	5.7400	6.7600	-18.456%	563,016	-40.237%
2026-08-07	14.2700	19.7500	7.3400	8.2900	+118.158%	31,779,365	-51.267%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+4.972%	5	+6.316%
2026-07-22	3.6200	3.6200	3.6200	3.6200	-8.354%	1,087	+11.602%
2026-07-15	3.9300	3.9500	3.9000	3.9500	-2.709%	11,399	+2.278%
2026-07-13	4.0600	4.0600	4.0600	4.0600	+2.785%	933	-0.493%
2026-07-09	4.0200	4.0200	3.9500	3.9500	-17.708%	17,370	+2.278%
2026-06-30	4.9500	4.9500	4.5500	4.8000	-9.263%	5,768	-15.833%
2026-06-29	5.2900	5.2900	5.2900	5.2900	+14.009%	17,951	-23.629%
2026-06-26	4.6400	4.6400	4.6400	4.6400	-16.995%	39,177	-12.931%
2026-06-25	5.6800	5.6800	5.5900	5.5900	+10.693%	3,923	-27.728%
2026-06-18	5.0500	5.0500	5.0500	5.0500	-21.094%	20,080	-20.000%
2026-06-16	6.6100	6.6100	6.4000	6.4000	+5.437%	8,367	-36.875%
2026-06-15	6.0700	6.0700	6.0700	6.0700	+1.846%	1,456	-33.443%
2026-06-11	5.9600	5.9600	5.9600	5.9600	-5.246%	3,877	-32.215%
2026-06-10	6.2900	6.2900	6.2900	6.2900	-0.159%	9,973	-35.771%
2026-06-09	7.5600	7.5600	6.1900	6.3000	-14.750%	164,130	-35.873%
2026-06-08	7.1500	7.5100	7.1500	7.3900	+12.824%	28,989	-45.332%
2026-06-05	6.5500	6.5500	6.5500	6.5500	-2.385%	5,192	-38.321%
2026-06-02	6.7000	6.7100	6.7000	6.7100	-14.631%	2,400	-39.791%
2026-06-01	7.8600	7.8600	7.8600	7.8600	+10.860%	10,635	-48.601%
2026-05-29	7.0500	7.0900	6.6600	7.0900	+3.655%	9,573	-43.018%
2026-05-27	6.8400	6.8400	6.8400	6.8400	+10.680%	2,170	-40.936%
2026-05-26	6.2600	6.2600	6.1800	6.1800	-2.677%	2,884	-34.628%
2026-05-22	6.1100	6.3500	6.1100	6.3500	+1.600%	2,469	-36.378%
2026-05-20	6.2500	6.2500	6.2500	6.2500	-6.015%	2,485	-35.360%
2026-05-18	6.8500	7.0000	6.6500	6.6500	-1.189%	4,387	-39.248%
2026-05-15	6.7600	6.7600	6.5900	6.7300	-12.141%	4,111	-39.970%
2026-05-12	7.6600	7.6600	7.6600	7.6600	+13.314%	23,043	-47.258%
2026-05-11	7.3800	7.3800	6.7600	6.7600	-12.435%	13,169	-40.237%
2026-05-08	7.2200	8.4400	7.2200	7.7200	+6.336%	33,177	-47.668%
2026-05-07	6.9500	7.2600	6.9500	7.2600	-13.571%	19,863	-44.353%
2026-05-06	8.4100	8.4100	8.4000	8.4000	-6.563%	19,829	-51.905%
2026-05-05	8.9700	9.0600	8.7200	8.9900	+7.279%	57,661	-55.061%
2026-05-04	8.5000	9.0500	8.3800	8.3800	-4.556%	35,184	-51.790%
2026-05-01	8.9400	8.9800	8.7800	8.7800	+1.620%	24,248	-53.986%
2026-04-30	8.8100	8.8100	8.0000	8.6400	+9.506%	29,586	-53.241%
2026-04-29	7.9500	7.9500	7.5300	7.8900	+12.553%	27,248	-48.796%
2026-04-28	8.1400	8.1400	6.2000	7.0100	+16.060%	68,662	-42.368%
2026-04-23	6.0400	6.0400	6.0400	6.0400	+1.173%	2,019	-33.113%
2026-04-22	6.1500	6.1500	5.9700	5.9700	+1.358%	5,747	-32.328%
2026-04-21	5.8900	5.8900	5.8900	5.8900	-3.284%	1,189	-31.409%
2026-04-17	5.5000	6.0900	5.5000	6.0900	+3.396%	71,566	-33.662%
2026-04-08	5.8900	5.8900	5.8900	5.8900	-3.443%	1,907	-31.409%
2026-04-01	6.1200	6.1200	6.1000	6.1000	-2.400%	2,110	-33.770%
2026-03-30	6.2500	6.2500	6.2500	6.2500	+9.266%	621	-35.360%
2026-03-23	5.7200	5.7200	5.7200	5.7200	-6.076%	1,176	-29.371%
2026-03-19	6.0900	6.0900	6.0900	6.0900	+5.181%	1,618	-33.662%
2026-03-16	5.7900	5.7900	5.7900	5.7900	+2.478%	2,091	-30.225%
2026-03-13	5.6500	5.6500	5.6500	5.6500	-2.249%	4,632	-28.496%
2026-03-12	6.0900	6.0900	5.7800	5.7800	-5.401%	3,668	-30.104%
2026-03-11	6.0000	6.1500	6.0000	6.1100	+2.174%	24,807	-33.879%
2026-03-10	5.9400	6.0400	5.9400	5.9800	+1.528%	14,525	-32.441%
2026-03-09	6.0500	6.3000	5.8900	5.8900	-2.322%	137,879	-31.409%
2026-03-06	5.8000	6.1100	5.8000	6.0300	-9.323%	99,929	-33.002%
2026-03-05	5.5200	6.6500	5.5200	6.6500	+22.921%	136,027	-39.248%
2026-03-04	5.3800	5.4100	5.3800	5.4100	-4.248%	7,716	-25.323%
2026-03-03	5.7200	5.7200	5.6000	5.6500	+3.670%	5,603	-28.496%
2026-03-02	5.8000	5.8000	5.4500	5.4500	-1.625%	28,459	-25.872%
2026-02-27	5.8000	5.8000	5.5400	5.5400	-7.513%	11,355	-27.076%
2026-02-26	5.2400	5.9900	5.2400	5.9900	+15.192%	24,983	-32.554%
2026-02-25	5.8500	5.8500	5.1800	5.2000	-6.306%	5,455	-22.308%
2026-02-24	5.5100	6.0300	5.4900	5.5500	-1.770%	158,179	-27.207%
2026-02-23	5.1100	5.9500	5.1100	5.6500	+11.002%	156,116	-28.496%
2026-02-20	5.0900	5.0900	5.0900	5.0900	+3.878%	2,999	-20.629%
2026-02-19	4.9000	4.9000	4.9000	4.9000	+2.618%	6,489	-17.551%
2026-02-18	4.8600	4.9000	4.7750	4.7750	+3.940%	2,301	-15.393%
2026-02-12	4.5940	4.5940	4.5940	4.5940	-13.319%	52,439	-12.059%
2026-02-11	8.4000	8.5500	4.5400	5.2999	+15.972%	903,393	-23.772%
2026-02-10	4.3800	4.5700	4.3800	4.5700	+7.527%	8,007	-11.597%
2026-02-09	3.8000	4.2800	3.8000	4.2501	+2.412%	29,141	-4.943%
2026-02-06	4.2000	4.2000	4.1500	4.1500	-28.448%	250,943	-2.651%
2026-02-05	5.8000	5.8000	5.8000	5.8000	+10.266%	397,029	-30.345%
2026-01-29	5.2600	5.2600	5.2600	5.2600	-2.412%	4,974	-23.194%
2026-01-28	5.3900	5.3900	5.3900	5.3900	-23.438%	5,828	-25.046%
2026-01-14	7.0400	7.0400	7.0400	7.0400	-3.562%	6,672	-42.614%
2026-01-12	7.3000	7.3000	7.3000	7.3000	-3.054%	1,402	-44.658%
2026-01-09	7.5300	7.5300	7.5300	7.5300	-0.397%	2,753	-46.348%
2026-01-08	7.5100	7.5600	7.5100	7.5600	+0.132%	1,182	-46.561%
2026-01-07	6.8700	7.7500	6.8700	7.5500	+9.262%	4,165	-46.490%
2026-01-06	7.0000	7.0000	6.9100	6.9100	-13.191%	5,333	-41.534%
2026-01-05	7.9900	7.9900	7.9000	7.9600	-1.118%	2,460	-49.246%
2026-01-02	7.2200	8.2900	6.9000	8.0500	+12.903%	3,838	-49.814%
2025-12-30	7.1300	7.1300	7.1300	7.1300	+1.499%	2,358	-43.338%
2025-12-29	7.8900	7.9000	6.5700	7.0247	-1.200%	16,767	-42.489%
2025-12-26	7.1100	7.1100	7.1100	7.1100	-1.796%	78,626	-43.179%
2025-12-23	7.1100	7.3500	7.1100	7.2400	-2.819%	5,474	-44.199%
2025-12-22	6.4300	7.4500	6.4300	7.4500	+20.746%	17,747	-45.772%
2025-12-16	6.1700	6.1700	6.1700	6.1700	-10.838%	1	-34.522%
2025-11-25	6.9200	6.9200	6.9200	6.9200	-3.755%	276	-41.618%
2025-11-24	7.1900	7.1900	7.1900	7.1900	+3.156%	132	-43.811%
2025-11-20	6.4500	6.9700	6.4500	6.9700	-0.286%	7,094	-42.037%
2025-11-17	6.9900	6.9900	6.9900	6.9900	-16.187%	655	-42.203%
2025-11-12	8.3400	8.3400	8.3400	8.3400	+1.832%	5	-51.559%
2025-11-11	8.1900	8.1900	8.1900	8.1900	+5.270%	305	-50.672%
2025-11-07	7.7100	7.7800	7.7100	7.7800	-13.073%	3,302	-48.072%
2025-10-30	8.9500	8.9500	8.9500	8.9500	+1.820%	2,858	-54.860%
2025-10-29	9.2500	9.2500	8.7900	8.7900	-4.973%	5,613	-54.039%
2025-10-28	9.0200	9.2500	9.0200	9.2500	+0.271%	1,891	-56.324%
2025-10-27	9.2250	9.2250	9.2250	9.2250	-0.700%	1,261	-56.206%
2025-10-24	9.2800	9.2900	9.2800	9.2900	-0.854%	1,231	-56.512%
2025-10-21	9.3700	9.3700	9.3700	9.3700	+2.181%	3,895	-56.884%
2025-10-17	9.1100	9.2300	9.1100	9.1700	+2.688%	2,317	-55.943%
2025-10-16	8.9900	8.9900	8.9300	8.9300	-7.557%	1,366	-54.759%
2025-10-10	9.6700	9.6800	9.6600	9.6600	+2.006%	11,126	-58.178%
2025-10-09	9.4700	9.4700	9.4700	9.4700	+2.268%	2,825	-57.339%
2025-10-08	9.6300	9.6300	9.2600	9.2600	-4.339%	8,939	-56.371%
2025-10-07	9.6800	9.6800	9.6800	9.6800	+1.361%	4,495	-58.264%
2025-10-06	9.1000	9.8000	9.1000	9.5500	+14.371%	14,600	-57.696%
2025-10-03	9.3700	9.3700	8.3500	8.3500	-12.657%	19,552	-51.617%
2025-10-02	9.7000	9.8500	9.5600	9.5600	+7.416%	9,784	-57.741%
2025-10-01	8.9000	8.9100	8.9000	8.9000	+1.947%	7,567	-54.607%
2025-09-30	8.7300	8.7300	8.7300	8.7300	-8.008%	9,751	-53.723%
2025-09-26	9.2300	9.4900	9.2300	9.4900	-2.064%	8,595	-57.429%
2025-09-24	9.6900	9.6900	9.6900	9.6900	+4.194%	20,849	-58.308%
2025-09-23	9.2900	9.3100	9.2600	9.3000	-0.322%	41,502	-56.559%
2025-09-22	9.5900	9.5900	9.3300	9.3300	-3.316%	17,913	-56.699%
2025-09-19	9.6800	9.6800	9.6400	9.6500	+1.579%	9,292	-58.135%
2025-09-18	9.5600	9.5600	9.5000	9.5000	-4.523%	9,498	-57.474%
2025-09-17	9.5200	9.9500	9.4400	9.9500	+0.101%	52,234	-59.397%
2025-09-16	9.9800	9.9900	9.8200	9.9400	-3.307%	12,365	-59.356%
2025-09-15	10.2800	10.2800	10.2800	10.2800	+13.591%	20,958	-60.700%
2025-09-12	9.9100	9.9100	9.0500	9.0500	-11.448%	25,271	-55.359%
2025-09-11	10.2800	10.3300	10.2000	10.2200	-2.852%	19,170	-60.470%
2025-09-10	10.8500	10.8500	10.5200	10.5200	-3.041%	14,461	-61.597%
2025-09-09	10.7800	11.6800	10.7800	10.8500	-9.884%	57,972	-62.765%
2025-09-08	11.9800	12.0700	11.9800	12.0400	+3.698%	45,206	-66.445%
2025-09-05	10.8800	11.6106	10.8800	11.6106	+5.743%	61,761	-65.204%
2025-09-04	11.0100	11.0100	10.2300	10.9800	+4.971%	47,627	-63.206%
2025-09-03	11.6400	11.6400	10.4600	10.4600	-9.866%	36,351	-61.377%
2025-09-02	10.4000	12.5100	10.4000	11.6050	+14.674%	132,755	-65.187%
2025-08-29	11.1200	11.3500	9.3550	10.1200	-12.608%	82,936	-60.079%
2025-08-28	10.7100	12.3980	9.9100	11.5800	+29.966%	257,503	-65.112%
2025-08-27	7.7000	9.1250	7.7000	8.9100	+16.167%	119,049	-54.658%
2025-08-26	6.6200	7.9400	6.6200	7.6700	+11.483%	211,860	-47.327%
2025-08-25	6.2800	6.8800	6.2800	6.8800	+12.608%	58,449	-41.279%
2025-08-22	6.0400	6.1400	6.0100	6.1097	+12.517%	131,856	-33.876%
2025-08-21	5.9300	5.9300	5.3200	5.4300	-6.055%	112,745	-25.599%
2025-08-20	6.2800	7.0400	5.7700	5.7800	-5.246%	307,376	-30.104%
2025-08-19	5.9400	6.5100	5.5000	6.1000	-3.937%	466,558	-33.770%
2025-08-18	3.9700	8.4200	3.9700	6.3500	+81.429%	12,685,940	-36.378%
2025-08-15	4.5000	4.6800	3.5000	3.5000	-22.222%	217,576	+15.429%
2025-08-14	6.8500	6.8500	4.3300	4.5000	-41.363%	251,199	-10.222%
2025-08-13	12.3900	13.0500	7.3000	7.6744	-44.388%	151,386	-47.357%
2025-08-12	14.2500	14.2500	13.8000	13.8000	-2.817%	20,189	-70.725%
2025-08-11	14.8500	14.8500	14.1500	14.2000	-2.539%	22,105	-71.549%
2025-08-08	15.0000	15.0000	14.5600	14.5700	-1.621%	27,145	-72.272%
2025-08-07	14.9100	15.0000	14.8100	14.8100	+3.566%	9,223	-72.721%
2025-08-05	14.4000	14.4000	14.3000	14.3000	-0.279%	13,145	-71.748%
2025-08-04	14.5000	14.7000	13.3500	14.3400	-0.693%	50,242	-71.827%
2025-08-01	14.3700	14.7500	14.0000	14.4400	-0.824%	11,608	-72.022%
2025-07-31	15.2400	15.3600	14.0000	14.5600	+1.252%	27,182	-72.253%
2025-07-30	14.3500	14.3800	14.0400	14.3800	+0.630%	11,809	-71.905%
2025-07-29	14.6100	14.6100	14.0000	14.2900	+4.230%	23,339	-71.728%
2025-07-28	13.7200	13.7200	13.7100	13.7100	-2.211%	22,089	-70.532%
2025-07-25	14.1500	14.1500	12.9900	14.0200	-5.780%	22,407	-71.184%
2025-07-24	15.0700	15.0700	13.7800	14.8800	+0.405%	38,461	-72.849%
2025-07-23	15.3500	15.3500	14.8200	14.8200	+0.475%	4,143	-72.740%
2025-07-18	14.7500	14.7500	14.7500	14.7500	+5.478%	40,080	-72.610%
2025-07-17	13.0100	14.0300	13.0100	13.9840	+9.678%	48,666	-71.110%
2025-07-16	11.2600	12.7500	11.1400	12.7500	+15.176%	80,468	-68.314%
2025-07-15	12.0200	12.0200	10.9100	11.0700	-10.437%	39,818	-63.505%
2025-07-14	13.5700	13.5800	11.9400	12.3600	-3.813%	122,507	-67.314%
2025-07-11	11.9900	13.4158	11.7600	12.8500	+12.129%	103,667	-68.560%
2025-07-10	9.6500	14.5900	9.6500	11.4600	+10.298%	343,763	-64.747%
2025-07-09	8.3700	10.7500	8.2500	10.3900	+17.401%	143,588	-61.116%
2025-07-08	9.2600	9.7300	7.9000	8.8500	+1.143%	1,264,141	-54.350%
2025-07-07	9.5000	9.5000	8.3200	8.7500	+8.426%	52,788	-53.829%
2025-07-03	8.0400	8.0700	8.0400	8.0700	+7.314%	81,275	-49.938%
2025-07-02	7.9800	7.9800	7.5200	7.5200	-14.448%	11,068	-46.277%
2025-07-01	8.6500	8.8400	8.6500	8.7900	+4.332%	37,200	-54.039%
2025-06-26	8.1500	8.4250	8.1500	8.4250	-0.119%	12,688	-52.047%
2025-06-25	8.2500	8.4500	8.1100	8.4350	+0.059%	24,170	-52.104%
2025-06-24	8.2800	8.4300	8.2800	8.4300	-3.877%	30,883	-52.076%
2025-06-23	8.7700	8.7700	8.7700	8.7700	+0.805%	21,873	-53.934%
2025-06-20	8.3000	8.7000	8.2200	8.7000	+1.754%	67,428	-53.563%
2025-06-18	8.4848	8.5500	8.4848	8.5500	-0.350%	55,920	-52.749%
2025-06-17	8.5100	8.6011	8.2800	8.5800	+2.878%	64,302	-52.914%
2025-06-16	7.6400	8.3600	7.6400	8.3400	+4.250%	39,785	-51.559%
2025-06-13	8.0000	8.0000	8.0000	8.0000	+12.202%	24,137	-49.500%
2025-06-12	7.3000	7.3000	7.0100	7.1300	+10.372%	52,021	-43.338%
2025-06-11	6.9400	7.7800	6.4600	6.4600	0.000%	118,317	-37.461%
2025-06-10	7.2300	7.5600	6.4600	6.4600	-8.886%	131,666	-37.461%
2025-06-09	8.6100	8.6100	7.0500	7.0900	-8.398%	284,642	-43.018%
2025-06-06	5.3200	8.5100	5.1300	7.7400	+49.710%	304,644	-47.804%
2025-06-05	4.9400	5.1700	4.9000	5.1700	+4.868%	40,531	-21.857%
2025-06-04	4.5100	4.9300	4.5100	4.9300	+11.791%	26,071	-18.053%
2025-06-03	4.4100	4.4100	4.4100	4.4100	-0.899%	27,195	-8.390%
2025-06-02	4.3600	4.4500	4.3600	4.4500	-4.095%	6,240	-9.213%
2025-05-30	4.6000	4.6800	4.6000	4.6400	+6.422%	9,596	-12.931%
2025-05-29	4.3600	4.3600	4.3600	4.3600	+3.563%	9,623	-7.339%
2025-05-28	4.2100	4.2100	4.2100	4.2100	-4.100%	52,858	-4.038%
2025-05-27	4.2300	4.4100	4.1800	4.3900	+0.458%	12,994	-7.973%
2025-05-23	4.2100	4.3700	4.2100	4.3700	+14.099%	30,045	-7.551%
2025-05-22	4.0200	32.3800	3.8300	3.8300	-4.250%	14,146	+5.483%
2025-05-21	4.0000	4.0000	4.0000	4.0000	-0.744%	47,666	+1.000%
2025-05-20	4.0400	4.1800	4.0300	4.0300	-0.739%	10,987	+0.248%
2025-05-19	4.0850	4.0850	4.0600	4.0600	+2.785%	10,474	-0.493%
2025-05-16	3.9200	3.9500	3.9200	3.9500	+3.947%	22,240	+2.278%
2025-05-15	4.0900	4.0900	3.8000	3.8000	-8.434%	91,856	+6.316%
2025-05-14	4.3500	4.3500	4.1500	4.1500	+10.080%	38,792	-2.651%
2025-05-13	3.7950	3.7950	3.7700	3.7700	+3.005%	20,692	+7.162%
2025-05-12	3.5000	3.7500	3.4900	3.6600	+8.019%	27,427	+10.383%
2025-05-09	3.3883	3.3883	3.3883	3.3883	-2.354%	4,025	+19.234%
2025-05-08	3.4700	3.4700	3.4700	3.4700	-0.287%	4,346	+16.427%
2025-05-07	3.4800	3.4800	3.4800	3.4800	+6.422%	15,801	+16.092%
2025-05-06	3.0700	3.2700	3.0700	3.2700	+3.318%	9,329	+23.547%
2025-05-05	3.1800	3.1800	3.1650	3.1650	-1.094%	22,762	+27.646%
2025-05-02	3.2000	3.2000	3.2000	3.2000	0.000%	11,988	+26.250%
2025-04-30	3.2000	3.2000	3.2000	3.2000	-2.141%	22,274	+26.250%
2025-04-29	3.2600	3.2700	3.2600	3.2700	-1.506%	12,723	+23.547%
2025-04-28	2.9100	3.3200	2.9100	3.3200	+9.571%	86,311	+21.687%
2025-04-25	2.9000	3.1500	2.9000	3.0300	-0.656%	28,320	+33.333%
2025-04-24	2.9800	3.0500	2.9510	3.0500	+2.007%	29,756	+32.459%
2025-04-23	3.0200	3.0200	2.8700	2.9900	-4.473%	37,341	+35.117%
2025-04-22	3.0600	3.3500	3.0600	3.1300	+2.288%	100,152	+29.073%
2025-04-21	2.9200	3.0800	2.8200	3.0600	0.000%	63,005	+32.026%
2025-04-17	3.0000	3.2100	3.0000	3.0600	-8.929%	292,071	+32.026%
2025-04-16	3.4900	3.7000	3.3101	3.3600	-14.721%	380,561	+20.238%
2025-04-15	3.8300	3.9900	3.6750	3.9400	-12.249%	306,023	+2.538%
2025-04-14	3.7200	5.2000	3.5000	4.4900	+36.061%	3,720,293	-10.022%
2025-04-11	3.7900	3.8000	3.0100	3.3000	-21.986%	1,490,401	+22.424%
2025-04-10	4.5000	4.6200	3.5000	4.2300	-88.398%	4,824,853	-4.492%
2019-02-14	36.4700	36.5000	36.4400	36.4600	-0.055%	1,243,901	-88.919%
2019-02-13	36.4800	36.4900	36.4300	36.4800	0.000%	963,596	-88.925%
2019-02-12	36.4900	36.5000	36.4500	36.4800	+0.027%	1,016,000	-88.925%
2019-02-11	36.5000	36.5100	36.4300	36.4700	-0.110%	1,715,705	-88.922%
2019-02-08	36.5800	36.6900	36.4100	36.5100	-0.055%	2,350,686	-88.935%
2019-02-07	36.4400	36.5550	36.4000	36.5300	+0.082%	2,681,482	-88.941%
2019-02-06	36.3900	36.5100	36.3900	36.5000	+0.220%	1,401,993	-88.932%
2019-02-05	36.4400	36.4500	36.3900	36.4200	-0.055%	1,974,756	-88.907%
2019-02-04	36.4000	36.4400	36.3700	36.4400	+0.248%	935,725	-88.913%
2019-02-01	36.4500	36.4900	36.3500	36.3500	-0.302%	1,406,166	-88.886%
2019-01-31	36.4300	36.5100	36.4100	36.4600	0.000%	1,670,442	-88.919%
2019-01-30	36.4000	36.5600	36.3400	36.4600	+0.330%	1,312,654	-88.919%
2019-01-29	36.3800	36.4100	36.3200	36.3400	-0.082%	1,140,869	-88.883%
2019-01-28	36.3900	36.4700	36.3500	36.3700	-0.082%	2,421,755	-88.892%
2019-01-25	36.4600	36.4900	36.3899	36.4000	0.000%	2,923,496	-88.901%
2019-01-24	36.4100	36.5900	36.3900	36.4000	-0.055%	988,333	-88.901%
2019-01-23	36.4500	36.5300	36.4000	36.4200	-0.492%	1,581,423	-88.907%
2019-01-22	36.5400	36.6800	36.4600	36.6000	+0.192%	1,244,461	-88.962%
2019-01-18	36.7200	36.7565	36.5100	36.5300	-0.191%	1,148,092	-88.941%
2019-01-17	36.8000	36.8500	36.5800	36.6000	-0.705%	791,813	-88.962%
2019-01-16	36.8500	36.9200	36.6900	36.8600	0.000%	801,440	-89.040%
2019-01-15	36.5000	37.1500	36.5000	36.8600	0.000%	845,865	-89.040%
2019-01-14	36.7300	36.9800	36.5600	36.8600	+0.190%	1,133,908	-89.040%
2019-01-11	36.7300	37.0000	36.6800	36.7900	+0.163%	1,196,355	-89.019%
2019-01-10	36.5500	36.8300	36.4900	36.7300	+0.383%	1,922,435	-89.001%
2019-01-09	36.5100	36.6000	36.3600	36.5900	+0.247%	2,234,708	-88.959%
2019-01-08	36.5700	36.6400	36.4600	36.5000	-0.599%	1,793,164	-88.932%
2019-01-07	36.4000	36.8050	36.4000	36.7200	+0.603%	3,001,266	-88.998%
2019-01-04	36.5000	36.5500	36.2600	36.5000	0.000%	2,108,436	-88.932%
2019-01-03	36.6100	36.7000	36.1700	36.5000	-0.923%	2,046,634	-88.932%
2019-01-02	36.3000	36.8400	36.2200	36.8400	+1.209%	2,798,226	-89.034%
2018-12-31	36.3700	36.5000	36.2100	36.4000	-0.137%	1,796,775	-88.901%
2018-12-28	36.1000	36.5000	36.0800	36.4500	+0.886%	4,130,814	-88.916%
2018-12-27	36.0500	36.2000	36.0000	36.1300	+0.194%	6,899,165	-88.818%
2018-12-26	36.0000	36.1400	35.9100	36.0600	+0.642%	12,705,031	-88.796%
2018-12-24	36.3100	36.4400	35.8300	35.8300	+64.963%	7,923,506	-88.725%
2018-12-21	22.8900	23.6100	21.6100	21.7200	-4.569%	1,174,648	-81.400%
2018-12-20	23.7100	24.0500	22.3100	22.7600	-3.966%	1,132,949	-82.250%
2018-12-19	24.2100	24.8800	23.4800	23.7000	-2.187%	561,249	-82.954%
2018-12-18	24.0300	24.7500	23.8000	24.2300	+1.254%	592,890	-83.326%
2018-12-17	24.8800	24.8800	23.7800	23.9300	-4.203%	511,077	-83.117%
2018-12-14	24.9000	25.6300	24.6200	24.9800	-0.715%	399,760	-83.827%
2018-12-13	25.6100	25.8300	24.9000	25.1600	-1.719%	426,916	-83.943%
2018-12-12	26.5700	27.0800	25.5700	25.6000	-2.588%	861,750	-84.219%
2018-12-11	26.7200	27.1800	25.8300	26.2800	+0.267%	320,869	-84.627%
2018-12-10	25.6600	26.7000	25.5400	26.2100	+2.343%	793,999	-84.586%
2018-12-07	26.1700	26.9800	25.3000	25.6100	-2.252%	956,245	-84.225%
2018-12-06	26.2800	26.8400	25.5700	26.2000	-1.873%	1,003,347	-84.580%
2018-12-04	28.0200	28.2000	26.6200	26.7000	-4.745%	508,250	-84.869%
2018-12-03	28.2800	28.3200	27.4300	28.0300	+0.973%	380,235	-85.587%
2018-11-30	27.8500	28.2150	27.2200	27.7600	-0.359%	454,600	-85.447%
2018-11-29	27.9400	28.6200	27.3100	27.8600	-0.393%	509,026	-85.499%
2018-11-28	27.4200	28.1000	26.8000	27.9700	+3.058%	667,805	-85.556%
2018-11-27	27.1100	27.2200	26.5100	27.1400	0.000%	542,798	-85.114%
2018-11-26	25.9500	27.3500	25.9500	27.1400	+6.016%	834,557	-85.114%
2018-11-23	25.3700	26.1400	25.3700	25.6000	-0.312%	241,520	-84.219%
2018-11-21	25.3000	26.0500	25.0300	25.6800	+2.720%	411,785	-84.268%
2018-11-20	23.4800	25.1150	23.0200	25.0000	+4.297%	1,084,227	-83.840%
2018-11-19	26.3100	26.4900	23.9000	23.9700	-9.170%	766,232	-83.146%
2018-11-16	26.1100	26.9200	25.9000	26.3900	+0.457%	402,333	-84.691%
2018-11-15	25.5100	26.3100	25.3200	26.2700	+3.100%	566,225	-84.621%
2018-11-14	26.1800	26.6800	24.9600	25.4800	-2.000%	796,468	-84.144%
2018-11-13	26.2600	26.5500	25.4800	26.0000	-0.688%	1,114,139	-84.462%
2018-11-12	26.8300	27.3400	25.5950	26.1800	-2.386%	1,201,647	-84.568%
2018-11-09	26.5300	27.5900	26.1100	26.8200	-0.667%	1,283,978	-84.937%
2018-11-08	25.7900	27.0600	25.7800	27.0000	+3.132%	1,973,289	-85.037%
2018-11-07	25.0000	28.8700	24.7500	26.1800	-19.767%	7,086,726	-84.568%
2018-11-06	33.7900	34.5000	32.2400	32.6300	-2.858%	1,445,229	-87.619%
2018-11-05	33.5100	33.6550	32.3300	33.5900	+0.269%	774,316	-87.973%
2018-11-02	33.7100	34.0500	33.0600	33.5000	+0.120%	560,321	-87.940%
2018-11-01	32.0000	33.6500	31.4300	33.4600	+5.088%	750,988	-87.926%
2018-10-31	32.6400	33.1700	31.7600	31.8400	-0.903%	938,824	-87.312%
2018-10-30	31.3100	32.3000	30.8600	32.1300	+2.423%	533,411	-87.426%
2018-10-29	33.0800	33.7400	30.7000	31.3700	-2.487%	592,639	-87.121%
2018-10-26	31.0600	32.4550	30.1400	32.1700	+0.156%	864,348	-87.442%
2018-10-25	31.5500	32.3000	31.2000	32.1200	+3.147%	698,794	-87.422%
2018-10-24	33.0500	33.5800	31.0900	31.1400	-5.751%	666,130	-87.026%
2018-10-23	32.3900	33.1900	31.5600	33.0400	-0.452%	799,131	-87.772%
2018-10-22	31.9900	33.2800	31.7100	33.1900	+4.142%	709,073	-87.828%
2018-10-19	33.4200	33.9500	31.5700	31.8700	-4.208%	641,883	-87.324%
2018-10-18	34.2800	34.5400	32.7900	33.2700	-3.705%	888,795	-87.857%
2018-10-17	34.4500	34.6000	33.6000	34.5500	-0.116%	800,791	-88.307%
2018-10-16	33.7500	34.6700	33.1100	34.5900	+3.968%	914,538	-88.320%
2018-10-15	32.8100	34.2000	31.9700	33.2700	+0.818%	1,357,237	-87.857%
2018-10-12	32.3300	33.7308	32.1400	33.0000	+3.578%	1,007,017	-87.758%
2018-10-11	34.0200	34.6000	31.6600	31.8600	-7.303%	3,038,959	-87.320%
2018-10-10	37.3000	37.3000	34.1200	34.3700	-7.682%	1,400,276	-88.246%
2018-10-09	38.0000	38.3100	36.9300	37.2300	-2.155%	1,255,577	-89.149%
2018-10-08	41.0300	41.7900	37.5500	38.0500	-7.758%	954,137	-89.382%
2018-10-05	41.0100	41.7150	40.3300	41.2500	+0.316%	814,971	-90.206%
2018-10-04	41.1300	41.8000	40.3200	41.1200	-0.315%	857,310	-90.175%
2018-10-03	40.1400	41.3200	39.9100	41.2500	+2.971%	535,192	-90.206%
2018-10-02	40.5100	40.9400	39.3400	40.0600	-1.330%	641,660	-89.915%
2018-10-01	40.5900	40.9300	40.2695	40.6000	-0.123%	937,197	-90.049%
2018-09-28	40.5000	40.7000	40.0500	40.6500	+0.743%	371,383	-90.062%
2018-09-27	40.5500	40.9000	39.7000	40.3500	-0.247%	554,227	-89.988%
2018-09-26	43.3000	43.6500	40.3500	40.4500	-7.754%	1,366,292	-90.012%
2018-09-25	42.1000	43.9000	41.6500	43.8500	+3.176%	707,166	-90.787%
2018-09-24	41.6500	42.5000	41.0500	42.5000	+1.553%	1,199,928	-90.494%
2018-09-21	42.8500	43.2000	41.7500	41.8500	-1.991%	1,087,089	-90.346%
2018-09-20	41.8000	43.0500	41.3000	42.7000	+3.265%	565,638	-90.539%
2018-09-19	41.5000	42.2500	41.0000	41.3500	+0.731%	1,157,420	-90.230%
2018-09-18	40.1500	41.8250	40.0500	41.0500	+2.625%	935,075	-90.158%
2018-09-17	39.5000	40.2000	39.1000	40.0000	+1.138%	789,706	-89.900%
2018-09-14	39.0000	40.0000	38.6000	39.5500	+1.280%	386,149	-89.785%
2018-09-13	39.1000	39.4500	38.5500	39.0500	+0.128%	427,693	-89.654%
2018-09-12	39.3000	39.5000	38.0000	39.0000	-0.889%	360,879	-89.641%
2018-09-11	38.9500	40.5500	38.9500	39.3500	+0.639%	526,821	-89.733%
2018-09-10	38.8000	39.2500	38.6000	39.1000	+1.164%	301,753	-89.668%
2018-09-07	37.8000	39.2000	37.5750	38.6500	+2.793%	518,470	-89.547%
2018-09-06	37.2000	37.6500	37.0000	37.6000	+1.211%	294,122	-89.255%
2018-09-05	37.2000	37.3500	36.5000	37.1500	+0.135%	461,382	-89.125%
2018-09-04	36.8500	37.1500	36.0000	37.1000	0.000%	481,031	-89.111%
2018-08-31	36.5000	37.1500	36.4000	37.1000	+1.090%	219,071	-89.111%
2018-08-30	37.4000	37.9000	36.4500	36.7000	-1.872%	309,019	-88.992%
2018-08-29	37.0000	37.6000	36.5000	37.4000	+1.013%	265,996	-89.198%
2018-08-28	37.1000	37.5000	36.5500	37.0250	-0.202%	268,879	-89.088%
2018-08-27	36.9000	37.4500	36.4000	37.1000	+1.366%	337,414	-89.111%
2018-08-24	35.8500	36.9500	35.5500	36.6000	+2.521%	527,006	-88.962%
2018-08-23	35.5000	36.4000	35.1000	35.7000	+0.140%	411,634	-88.683%
2018-08-22	35.2000	35.8750	34.8500	35.6500	+1.422%	314,360	-88.668%
2018-08-21	34.8500	35.6000	34.8500	35.1500	+1.006%	479,318	-88.506%
2018-08-20	36.3000	36.3000	34.3000	34.8000	-4.132%	1,146,329	-88.391%
2018-08-17	35.8000	36.4500	35.0500	36.3000	+1.538%	540,833	-88.871%
2018-08-16	35.0000	35.8500	34.6500	35.7500	+2.878%	543,265	-88.699%
2018-08-15	35.0500	35.6000	34.3500	34.7500	-1.278%	604,697	-88.374%
2018-08-14	36.2000	36.3000	35.1500	35.2000	-2.222%	420,915	-88.523%
2018-08-13	36.4000	36.4820	35.7000	36.0000	-0.415%	470,162	-88.778%

document.getElementById("CpXB0C").onerror = function(){this.style.display='none';}; .dark-mode .ltj9Pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltj9Pc{ color: #333333; background-color: white; border: 2px solid #333333; }MBMasterBeef Groupstock NASDAQ

MB
MasterBeef Group
stock NASDAQ