MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MB — MasterBeef Group Ordinary Shares
NasdaqMasterBeef Group Ordinary Shares
$3.86
-0.08(-2.03%)
- O
- 3.99
- H
- 4.00
- L
- 3.80
- V
- 8.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.86
Period Return+14.37%
Period High$19.75
Period Low$2.73
Avg Daily Volume161.9K
Total Trading Days365
MB — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.99 | $4.00 | $3.80 | $3.86 | $-0.08 | -2.03% | 8,197 | $3.92 | $3.80 $4.00 |
| Oct 5, 2026 | $3.98 | $4.05 | $3.93 | $3.94 | +$0.03 | +0.77% | 7,868 | $3.99 | $3.93 $4.05 |
| Oct 2, 2026 | $4.05 | $4.05 | $3.90 | $3.91 | $-0.13 | -3.22% | 9,479 | $3.99 | $3.90 $4.05 |
| Oct 1, 2026 | $4.13 | $4.30 | $3.90 | $4.04 | +$0.09 | +2.28% | 23,997 | $4.08 | $3.90 $4.30 |
| Sep 30, 2026 | $4.05 | $4.09 | $3.95 | $3.95 | $-0.04 | -1.00% | 16,019 | $4.07 | $3.95 $4.09 |
| Sep 29, 2026 | $4.00 | $4.00 | $3.99 | $3.99 | +$0.00 | +0.00% | 1,360 | $4.03 | $3.99 $4.00 |
| Sep 28, 2026 | $4.00 | $4.03 | $3.95 | $3.99 | $-0.01 | -0.25% | 3,790 | $4.00 | $3.95 $4.03 |
| Sep 25, 2026 | $4.16 | $4.16 | $4.00 | $4.00 | $-0.01 | -0.25% | 4,521 | $4.13 | $4.00 $4.16 |
| Sep 24, 2026 | $4.10 | $4.10 | $3.90 | $4.01 | $-0.07 | -1.72% | 8,299 | $4.01 | $3.90 $4.10 |
| Sep 23, 2026 | $4.17 | $4.24 | $4.08 | $4.08 | +$0.00 | +0.00% | 4,761 | $4.12 | $4.08 $4.24 |
| Sep 22, 2026 | $4.10 | $4.10 | $4.02 | $4.08 | +$0.03 | +0.74% | 3,470 | $4.05 | $4.02 $4.10 |
| Sep 21, 2026 | $4.07 | $4.16 | $4.05 | $4.05 | +$0.01 | +0.25% | 5,020 | $4.09 | $4.05 $4.16 |
| Sep 18, 2026 | $4.19 | $4.19 | $4.04 | $4.04 | +$0.03 | +0.75% | 3,917 | $4.08 | $4.04 $4.19 |
| Sep 17, 2026 | $4.37 | $4.40 | $4.01 | $4.01 | $-0.12 | -2.91% | 8,742 | $4.12 | $4.01 $4.40 |
| Sep 16, 2026 | $4.15 | $4.43 | $4.10 | $4.13 | +$0.05 | +1.23% | 4,432 | $4.21 | $4.10 $4.43 |
| Sep 15, 2026 | $4.28 | $4.39 | $4.08 | $4.08 | $-0.21 | -4.90% | 5,414 | $4.24 | $4.08 $4.39 |
| Sep 14, 2026 | $4.37 | $4.37 | $4.27 | $4.29 | $-0.04 | -0.92% | 2,640 | $4.31 | $4.27 $4.37 |
| Sep 11, 2026 | $4.44 | $4.44 | $4.31 | $4.33 | $-0.05 | -1.14% | 2,748 | $4.35 | $4.31 $4.44 |
| Sep 10, 2026 | $4.40 | $4.40 | $4.25 | $4.38 | $-0.02 | -0.45% | 4,864 | $4.32 | $4.25 $4.40 |
| Sep 9, 2026 | $4.33 | $4.40 | $4.17 | $4.40 | +$0.20 | +4.76% | 9,536 | $4.32 | $4.17 $4.40 |
| Sep 8, 2026 | $4.29 | $4.29 | $4.05 | $4.20 | $-0.06 | -1.41% | 10,551 | $4.15 | $4.05 $4.29 |
| Sep 4, 2026 | $4.36 | $4.36 | $4.01 | $4.26 | +$0.07 | +1.67% | 13,665 | $4.24 | $4.01 $4.36 |
| Sep 3, 2026 | $4.28 | $4.28 | $4.01 | $4.19 | +$0.00 | +0.00% | 9,603 | $4.17 | $4.01 $4.28 |
| Sep 2, 2026 | $4.23 | $4.40 | $3.94 | $4.19 | +$0.16 | +3.97% | 12,512 | $4.13 | $3.94 $4.40 |
| Sep 1, 2026 | $3.93 | $4.21 | $3.72 | $4.03 | $-0.12 | -2.89% | 213,203 | $4.35 | $3.72 $4.21 |
| Aug 31, 2026 | $4.26 | $4.37 | $4.14 | $4.15 | $-0.13 | -3.04% | 6,661 | $4.22 | $4.14 $4.37 |
| Aug 28, 2026 | $4.60 | $4.60 | $3.76 | $4.28 | $-0.35 | -7.56% | 44,190 | $4.21 | $3.76 $4.60 |
| Aug 27, 2026 | $4.82 | $4.99 | $4.55 | $4.63 | $-0.11 | -2.32% | 8,126 | $4.71 | $4.55 $4.99 |
| Aug 26, 2026 | $4.71 | $5.09 | $4.53 | $4.74 | $-0.03 | -0.63% | 51,054 | $4.78 | $4.53 $5.09 |
| Aug 25, 2026 | $4.73 | $4.85 | $4.65 | $4.77 | +$0.22 | +4.84% | 17,333 | $4.73 | $4.65 $4.85 |