Stock listing
NASDAQ:MB MasterBeef Group Stock
Home listing (NASDAQ) of MasterBeef Group
Follow MasterBeef Group into a list and get an email when it puts out news.
Share price · NASDAQ:MB
$3.86 USD -0.08 (-2.0%)
Close on Nov 2, 2026
- Day range
- $3.86 – $3.90 USDNov 2, 2026
- Volume
- 2,859 sharesNov 2, 2026
- Market cap
- $66.22M USDAt the close on Nov 2, 2026 · price × 17.16M shares outstanding
- 52-week range
- $3.42 – $19.75 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $4.61M USDMedian day 8,700 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MB · Home | $3.86 USD | -0.08 (-2.0%) | 2,859 | $3.90 | $3.90 | $3.86 | $3.94 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.86 | -0.08 | -2.0% | $3.90 | $3.90 | $3.86 | 2,859 | |
| $3.94 | +0.14 | +3.7% | $3.80 | $3.94 | $3.80 | 4,457 | |
| $3.80 | -0.32 | -7.8% | $4.06 | $4.175 | $3.80 | 13,600 | |
| $4.12 | +0.03 | +0.7% | $3.99 | $4.145 | $3.886 | 2,900 | |
| $4.09 | -0.07 | -1.7% | $4.15 | $4.15 | $4.00 | 1,400 | |
| $4.16 | +0.18 | +4.5% | $4.09 | $4.16 | $3.98 | 3,300 | |
| $3.98 | -0.15 | -3.6% | $3.99 | $3.995 | $3.85 | 2,500 | |
| $4.13 | +0.075 | +1.8% | $4.10 | $4.26 | $3.99 | 17,300 | |
| $4.055 | +0.10 | +2.5% | $4.09 | $4.41 | $3.94 | 22,500 | |
| $3.955 | +0.135 | +3.5% | $3.95 | $4.08 | $3.84 | 5,100 | |
| $3.82 | -0.22 | -5.4% | $3.93 | $4.00 | $3.81 | 10,000 | |
| $4.04 | -0.41 | -9.2% | $4.31 | $4.50 | $4.02 | 19,300 | |
| $4.45 | +0.52 | +13.2% | $4.00 | $6.81 | $3.51 | 755,500 | |
| $3.93 | +0.33 | +9.2% | $3.46 | $4.00 | $3.46 | 13,100 | |
| $3.60 | 0.00 | 0.0% | $3.71 | $3.80 | $3.417 | 12,800 | |
| $3.60 | -0.06 | -1.6% | $3.66 | $3.755 | $3.51 | 5,500 | |
| $3.66 | -0.14 | -3.7% | $3.70 | $3.75 | $3.60 | 3,800 | |
| $3.80 | -0.13 | -3.3% | $3.81 | $3.81 | $3.80 | 3,700 | |
| $3.93 | +0.07 | +1.8% | $3.96 | $3.96 | $3.93 | 4,200 | |
| $3.86 | -0.08 | -2.0% | $3.99 | $4.00 | $3.80 | 8,200 | |
| $3.94 | +0.03 | +0.8% | $3.98 | $4.05 | $3.93 | 7,900 | |
| $3.91 | -0.13 | -3.2% | $4.05 | $4.05 | $3.90 | 9,200 | |
| $4.04 | +0.09 | +2.3% | $4.13 | $4.30 | $3.90 | 23,600 | |
| $3.95 | -0.04 | -1.0% | $4.051 | $4.09 | $3.95 | 16,000 | |
| $3.99 | 0.00 | 0.0% | $4.00 | $4.00 | $3.99 | 1,400 | |
| $3.99 | -0.01 | -0.2% | $4.00 | $4.03 | $3.95 | 3,800 | |
| $4.00 | -0.01 | -0.2% | $4.16 | $4.16 | $4.00 | 4,500 | |
| $4.01 | -0.07 | -1.7% | $4.10 | $4.10 | $3.90 | 8,300 | |
| $4.08 | 0.00 | 0.0% | $4.165 | $4.24 | $4.08 | 4,800 | |
| $4.08 | +0.03 | +0.7% | $4.10 | $4.10 | $4.02 | 3,500 | |
| $4.05 | +0.01 | +0.2% | $4.07 | $4.159 | $4.05 | 5,000 | |
| $4.04 | +0.03 | +0.7% | $4.185 | $4.185 | $4.04 | 3,900 | |
| $4.01 | -0.12 | -2.9% | $4.365 | $4.40 | $4.01 | 8,700 | |
| $4.13 | +0.05 | +1.2% | $4.15 | $4.43 | $4.10 | 4,400 | |
| $4.08 | -0.21 | -4.9% | $4.275 | $4.39 | $4.08 | 5,400 | |
| $4.29 | -0.04 | -0.9% | $4.37 | $4.37 | $4.27 | 2,600 | |
| $4.33 | -0.05 | -1.1% | $4.44 | $4.44 | $4.31 | 2,700 | |
| $4.38 | -0.02 | -0.5% | $4.40 | $4.40 | $4.25 | 4,800 | |
| $4.40 | +0.20 | +4.8% | $4.33 | $4.40 | $4.17 | 9,500 | |
| $4.20 | -0.06 | -1.4% | $4.29 | $4.29 | $4.05 | 10,500 | |
| $4.26 | +0.07 | +1.7% | $4.36 | $4.36 | $4.01 | 13,600 | |
| $4.19 | 0.00 | 0.0% | $4.28 | $4.28 | $4.01 | 8,800 | |
| $4.19 | +0.16 | +4.0% | $4.23 | $4.40 | $3.94 | 12,700 | |
| $4.03 | -0.12 | -2.9% | $3.93 | $4.205 | $3.72 | 213,100 | |
| $4.15 | -0.13 | -3.0% | $4.26 | $4.365 | $4.14 | 6,600 | |
| $4.28 | -0.35 | -7.6% | $4.60 | $4.60 | $3.76 | 44,100 | |
| $4.63 | -0.11 | -2.3% | $4.82 | $4.99 | $4.551 | 7,400 | |
| $4.74 | -0.03 | -0.6% | $4.71 | $5.085 | $4.53 | 50,900 | |
| $4.77 | +0.22 | +4.8% | $4.73 | $4.85 | $4.65 | 17,333 | |
| $4.55 | -0.50 | -9.9% | $4.98 | $5.13 | $4.55 | 16,401 | |
| $5.05 | +0.43 | +9.3% | $4.97 | $5.308 | $4.821 | 29,900 | |
| $4.62 | -0.44 | -8.7% | $5.02 | $5.59 | $4.50 | 64,400 | |
| $5.06 | -0.32 | -5.9% | $5.44 | $5.44 | $5.06 | 33,300 | |
| $5.38 | -0.42 | -7.2% | $5.65 | $5.69 | $5.33 | 26,200 | |
| $5.80 | +0.50 | +9.4% | $5.77 | $6.148 | $5.52 | 49,800 | |
| $5.30 | -0.72 | -12.0% | $6.30 | $6.80 | $5.30 | 258,200 | |
| $6.02 | -0.07 | -1.1% | $6.04 | $6.48 | $5.845 | 44,000 | |
| $6.09 | -0.26 | -4.1% | $6.00 | $6.23 | $5.50 | 93,900 | |
| $6.35 | -0.45 | -6.6% | $6.88 | $6.88 | $6.13 | 101,300 | |
| $6.80 | -2.12 | -23.8% | $6.25 | $6.91 | $5.70 | 570,000 | |
| $8.92 | +5.17 | +137.9% | $14.30 | $19.75 | $7.21 | 32,002,000 | |
| $3.75 | -0.34 | -8.3% | $3.75 | $3.75 | $3.75 | 400 | |
| $4.09 | 0.00 | 0.0% | $4.09 | $4.09 | $4.09 | 0 | |
| $4.09 | +0.32 | +8.5% | $3.78 | $4.09 | $3.78 | 1,500 | |
| $3.77 | -0.03 | -0.8% | $3.80 | $3.95 | $3.77 | 4,500 |
- Ticker
- NASDAQ:MB
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Mar 10, 2026
MASTERBEEF GROUP Announces Entry into Franchise Agreement to Develop Gelato Shops in Hong Kong
Latest news
MASTERBEEF GROUP Announces Entry into Franchise Agreement to Develop Gelato Shops in Hong Kong
Mar 10, 2026
Closed $5.69 (-2.7%) on Mar 10, 2026
MasterBeef Group Announces Annual General Meeting Results
Dec 16, 2025
Closed $6.13 (0.0%) on Dec 16, 2025
MasterBeef Group on 6ix
- Industry
- Restaurants & food service
- News releases
- 2 in the last 12 months · 6 in all · newest Mar 10, 2026 · oldest 2025
Where MasterBeef Group is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:MB | BOATS | United States | USD |
| Frankfurt:J0M | Frankfurt | Germany | EUR |
| Tradegate:J0M | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about MasterBeef Group.