MasterBeef Group - Ordinary Shares (MB)
4.9300
+0.5200 (11.79%)
NASDAQ · Last Trade: Jun 5th, 3:12 AM EDT
Historical Prices For MasterBeef Group - Ordinary Shares (MB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 4.50 | 4.99 | 4.21 | 4.93 | 26,321 | 4.93 |
| 6/03/2025 | 4.32 | 4.75 | 4.27 | 4.41 | 27,195 | 4.41 |
| 6/02/2025 | 4.62 | 4.62 | 4.33 | 4.45 | 6,240 | 4.45 |
| 5/30/2025 | 4.53 | 4.74 | 4.40 | 4.40 | 9,597 | 4.40 |
| 5/29/2025 | 4.30 | 4.49 | 4.16 | 4.36 | 9,623 | 4.36 |
| 5/28/2025 | 4.50 | 4.74 | 4.20 | 4.21 | 52,858 | 4.21 |
| 5/27/2025 | 4.20 | 4.42 | 3.95 | 4.39 | 12,994 | 4.39 |
| 5/23/2025 | 3.88 | 4.55 | 3.88 | 4.37 | 30,147 | 4.37 |
| 5/22/2025 | 4.03 | 4.43 | 3.83 | 3.83 | 14,146 | 3.83 |
| 5/21/2025 | 3.92 | 4.74 | 3.83 | 4.00 | 47,967 | 4.00 |
| 5/20/2025 | 3.93 | 4.23 | 3.93 | 4.03 | 10,988 | 4.03 |
| 5/19/2025 | 4.10 | 4.12 | 4.00 | 4.06 | 10,484 | 4.06 |
| 5/16/2025 | 3.80 | 3.98 | 3.70 | 3.91 | 23,990 | 3.91 |
| 5/15/2025 | 4.36 | 4.52 | 3.80 | 3.99 | 91,856 | 3.99 |
| 5/14/2025 | 3.69 | 4.51 | 3.69 | 4.15 | 38,793 | 4.15 |
| 5/13/2025 | 3.64 | 3.79 | 3.51 | 3.77 | 20,694 | 3.77 |
| 5/12/2025 | 3.24 | 3.76 | 3.24 | 3.75 | 27,430 | 3.75 |
| 5/09/2025 | 3.30 | 3.39 | 3.08 | 3.27 | 4,025 | 3.27 |
| 5/08/2025 | 3.52 | 3.52 | 3.20 | 3.30 | 4,346 | 3.30 |
| 5/07/2025 | 3.30 | 3.50 | 3.28 | 3.48 | 15,810 | 3.48 |
| 5/06/2025 | 3.14 | 3.30 | 3.06 | 3.29 | 9,429 | 3.29 |
| 5/05/2025 | 3.10 | 3.32 | 3.10 | 3.17 | 22,762 | 3.17 |
| 5/02/2025 | 3.23 | 3.25 | 3.20 | 3.20 | 12,056 | 3.20 |
| 5/01/2025 | 3.26 | 3.36 | 3.14 | 3.20 | 26,410 | 3.20 |
| 4/30/2025 | 3.17 | 3.41 | 3.15 | 3.28 | 23,276 | 3.28 |
| 4/29/2025 | 3.27 | 3.38 | 3.25 | 3.27 | 12,723 | 3.27 |
| 4/28/2025 | 3.00 | 3.47 | 2.82 | 3.27 | 86,592 | 3.27 |
| 4/25/2025 | 2.96 | 3.23 | 2.73 | 3.05 | 28,638 | 3.05 |
| 4/24/2025 | 2.99 | 3.05 | 2.78 | 3.05 | 29,869 | 3.05 |
| 4/23/2025 | 3.09 | 3.10 | 2.85 | 3.00 | 38,027 | 3.00 |
| 4/22/2025 | 2.97 | 3.36 | 2.84 | 3.15 | 106,895 | 3.15 |
| 4/21/2025 | 2.91 | 3.25 | 2.74 | 3.25 | 63,111 | 3.25 |
| 4/17/2025 | 3.31 | 3.59 | 2.93 | 3.08 | 295,494 | 3.08 |
| 4/16/2025 | 3.44 | 3.80 | 3.30 | 3.38 | 381,248 | 3.38 |
| 4/15/2025 | 3.76 | 4.17 | 3.65 | 3.94 | 311,705 | 3.94 |
| 4/14/2025 | 3.73 | 5.37 | 3.40 | 4.52 | 3,750,409 | 4.52 |
| 4/11/2025 | 3.65 | 3.90 | 3.01 | 3.20 | 2,460,018 | 3.20 |
| 4/10/2025 | 3.80 | 4.67 | 3.20 | 4.10 | 4,845,459 | 4.10 |