MB Historical Prices
MasterBeef Group Ordinary Shares · daily open, high, low, close & volume
Trading days
226
Period high
19.75
Period low
3.42
Period change
-55.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | -11.79% | 1,228 |
| Nov 4, 2026 | 3.79 | 4.15 | 3.55 | 4.15 | +6.66% | 12,334 |
| Nov 3, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | +0.78% | 3,624 |
| Nov 2, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | -2.03% | 2,974 |
| Oct 30, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | +3.68% | 4,458 |
| Oct 29, 2026 | 4.06 | 4.17 | 3.80 | 3.80 | -7.77% | 13,631 |
| Oct 28, 2026 | 3.89 | 4.14 | 3.89 | 4.12 | +0.73% | 2,758 |
| Oct 27, 2026 | 4.15 | 4.15 | 4.00 | 4.09 | -1.68% | 1,428 |
| Oct 26, 2026 | 4.09 | 4.16 | 3.98 | 4.16 | +4.52% | 3,320 |
| Oct 23, 2026 | 3.99 | 4.00 | 3.85 | 3.98 | -3.63% | 2,466 |
| Oct 22, 2026 | 4.10 | 4.26 | 3.99 | 4.13 | +1.85% | 17,286 |
| Oct 21, 2026 | 4.09 | 4.41 | 3.94 | 4.05 | +2.53% | 22,472 |
| Oct 20, 2026 | 3.95 | 4.08 | 3.84 | 3.96 | +3.53% | 5,084 |
| Oct 19, 2026 | 3.93 | 4.00 | 3.81 | 3.82 | -5.45% | 9,468 |
| Oct 16, 2026 | 4.31 | 4.50 | 4.02 | 4.04 | -9.21% | 20,104 |
| Oct 15, 2026 | 4.00 | 6.81 | 3.51 | 4.45 | +13.23% | 760,405 |
| Oct 14, 2026 | 3.46 | 4.00 | 3.46 | 3.93 | +9.16% | 13,086 |
| Oct 13, 2026 | 3.71 | 3.80 | 3.42 | 3.60 | +0.00% | 12,798 |
| Oct 12, 2026 | 3.66 | 3.75 | 3.51 | 3.60 | -1.64% | 5,477 |
| Oct 9, 2026 | 3.70 | 3.75 | 3.60 | 3.66 | -3.68% | 3,922 |
| Oct 8, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | -3.31% | 3,701 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | +1.81% | 5,284 |
| Oct 6, 2026 | 3.99 | 4.00 | 3.80 | 3.86 | -2.03% | 8,213 |
| Oct 5, 2026 | 3.98 | 4.05 | 3.93 | 3.94 | +0.77% | 7,868 |
| Oct 2, 2026 | 4.05 | 4.05 | 3.90 | 3.91 | -3.22% | 9,479 |
| Oct 1, 2026 | 4.13 | 4.30 | 3.90 | 4.04 | +2.28% | 23,997 |
| Sep 30, 2026 | 4.05 | 4.09 | 3.95 | 3.95 | -1.00% | 16,019 |
| Sep 29, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | +0.00% | 1,360 |
| Sep 28, 2026 | 4.00 | 4.03 | 3.95 | 3.99 | -0.25% | 3,790 |
| Sep 25, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | -0.25% | 4,521 |
| Sep 24, 2026 | 4.10 | 4.10 | 3.90 | 4.01 | -1.72% | 8,299 |
| Sep 23, 2026 | 4.17 | 4.24 | 4.08 | 4.08 | +0.00% | 4,761 |
| Sep 22, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | +0.74% | 3,470 |
| Sep 21, 2026 | 4.07 | 4.16 | 4.05 | 4.05 | +0.25% | 5,020 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | +0.75% | 3,917 |
| Sep 17, 2026 | 4.37 | 4.40 | 4.01 | 4.01 | -2.91% | 8,742 |
| Sep 16, 2026 | 4.15 | 4.43 | 4.10 | 4.13 | +1.23% | 4,432 |
| Sep 15, 2026 | 4.28 | 4.39 | 4.08 | 4.08 | -4.90% | 5,501 |
| Sep 14, 2026 | 4.37 | 4.37 | 4.27 | 4.29 | -0.92% | 2,641 |
| Sep 11, 2026 | 4.44 | 4.44 | 4.31 | 4.33 | -1.14% | 2,748 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.25 | 4.38 | -0.45% | 4,864 |
| Sep 9, 2026 | 4.33 | 4.40 | 4.17 | 4.40 | +4.76% | 9,536 |
| Sep 8, 2026 | 4.29 | 4.29 | 4.05 | 4.20 | -1.41% | 10,549 |
| Sep 4, 2026 | 4.36 | 4.36 | 4.01 | 4.26 | +1.67% | 13,665 |
| Sep 3, 2026 | 4.28 | 4.28 | 4.01 | 4.19 | +0.00% | 9,603 |
| Sep 2, 2026 | 4.23 | 4.40 | 3.94 | 4.19 | +0.96% | 13,665 |
| Aug 31, 2026 | 4.26 | 4.37 | 4.14 | 4.15 | -3.04% | 6,661 |
| Aug 28, 2026 | 4.60 | 4.60 | 3.76 | 4.28 | -7.56% | 44,190 |
| Aug 27, 2026 | 4.82 | 4.99 | 4.55 | 4.63 | -2.32% | 8,126 |
| Aug 26, 2026 | 4.71 | 5.08 | 4.53 | 4.74 | -0.63% | 51,054 |
| Aug 25, 2026 | 4.73 | 4.85 | 4.65 | 4.77 | +4.84% | 17,333 |
| Aug 24, 2026 | 4.98 | 5.13 | 4.55 | 4.55 | -9.90% | 16,402 |
| Aug 21, 2026 | 4.97 | 5.31 | 4.82 | 5.05 | +9.31% | 30,017 |
| Aug 20, 2026 | 5.02 | 5.59 | 4.50 | 4.62 | -8.70% | 64,653 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.06 | 5.06 | -5.95% | 33,285 |
| Aug 18, 2026 | 5.65 | 5.69 | 5.33 | 5.38 | -7.24% | 26,276 |
| Aug 17, 2026 | 5.77 | 6.15 | 5.52 | 5.80 | +9.43% | 49,853 |
| Aug 14, 2026 | 6.30 | 6.80 | 5.30 | 5.30 | -11.96% | 258,193 |
| Aug 13, 2026 | 6.04 | 6.48 | 5.84 | 6.02 | -1.15% | 44,315 |
| Aug 12, 2026 | 6.00 | 6.23 | 5.50 | 6.09 | -4.09% | 93,910 |
| Aug 11, 2026 | 6.88 | 6.88 | 6.13 | 6.35 | -6.62% | 101,293 |
| Aug 10, 2026 | 6.25 | 6.91 | 5.70 | 6.80 | -23.77% | 570,030 |
| Aug 7, 2026 | 14.30 | 19.75 | 7.21 | 8.92 | +137.87% | 32,001,843 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | -8.31% | 422 |
| Aug 4, 2026 | 3.78 | 4.09 | 3.78 | 4.09 | +8.49% | 1,464 |
| Aug 3, 2026 | 3.80 | 3.95 | 3.77 | 3.77 | -0.79% | 4,505 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | -7.99% | 508 |
| Jul 29, 2026 | 4.44 | 4.44 | 3.92 | 4.13 | +12.46% | 4,037 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.67 | 3.67 | -7.10% | 1,162 |
| Jul 22, 2026 | 3.78 | 3.95 | 3.60 | 3.95 | -4.75% | 1,087 |
| Jul 21, 2026 | 3.60 | 4.15 | 3.60 | 4.15 | +2.98% | 1,395 |
| Jul 20, 2026 | 4.01 | 4.05 | 4.01 | 4.03 | +0.50% | 1,315 |
| Jul 16, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | -0.37% | 649 |
| Jul 15, 2026 | 4.15 | 4.46 | 3.79 | 4.03 | -0.62% | 11,399 |
| Jul 13, 2026 | 4.23 | 4.25 | 4.05 | 4.05 | +0.25% | 933 |
| Jul 10, 2026 | 4.23 | 4.23 | 4.03 | 4.04 | +0.25% | 5,144 |
| Jul 9, 2026 | 4.04 | 4.05 | 3.51 | 4.03 | -3.12% | 17,375 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | -7.76% | 6,980 |
| Jul 7, 2026 | 4.31 | 4.51 | 4.31 | 4.51 | +0.00% | 1,328 |
| Jul 2, 2026 | 4.85 | 4.85 | 4.51 | 4.51 | -9.80% | 3,301 |
| Jul 1, 2026 | 5.32 | 5.50 | 4.80 | 5.00 | +3.73% | 4,129 |
| Jun 30, 2026 | 4.53 | 4.90 | 4.43 | 4.82 | +0.42% | 5,768 |
| Jun 29, 2026 | 5.21 | 5.35 | 4.80 | 4.80 | -4.19% | 17,952 |
| Jun 26, 2026 | 5.41 | 5.42 | 4.63 | 5.01 | -9.89% | 41,281 |
| Jun 25, 2026 | 5.31 | 6.08 | 5.31 | 5.56 | +0.72% | 3,975 |
| Jun 24, 2026 | 5.28 | 5.52 | 5.02 | 5.52 | -3.16% | 4,960 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.59 | 5.70 | +2.89% | 1,660 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | 4,377 |
| Jun 18, 2026 | 5.79 | 6.30 | 5.00 | 5.74 | -6.06% | 20,196 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | -4.53% | 1,952 |
| Jun 16, 2026 | 5.80 | 6.90 | 5.80 | 6.40 | +6.67% | 8,389 |
| Jun 15, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | -0.50% | 1,456 |
| Jun 12, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | +1.17% | 2,498 |
| Jun 11, 2026 | 5.79 | 6.18 | 5.79 | 5.96 | -4.64% | 4,073 |
| Jun 10, 2026 | 6.53 | 6.53 | 5.74 | 6.25 | -4.43% | 10,549 |
| Jun 9, 2026 | 7.97 | 8.50 | 5.35 | 6.54 | +7.74% | 165,002 |
| Jun 8, 2026 | 7.10 | 7.51 | 6.07 | 6.07 | -11.39% | 33,904 |
| Jun 5, 2026 | 6.51 | 6.85 | 6.20 | 6.85 | -3.66% | 5,398 |
| Jun 4, 2026 | 7.16 | 7.16 | 6.50 | 7.11 | +4.56% | 2,083 |
| Jun 3, 2026 | 6.50 | 7.15 | 6.50 | 6.80 | -2.86% | 3,447 |
| Jun 2, 2026 | 6.99 | 7.00 | 6.69 | 7.00 | +1.16% | 2,400 |
| Jun 1, 2026 | 8.01 | 8.22 | 6.50 | 6.92 | -2.54% | 10,639 |
| May 29, 2026 | 7.08 | 7.36 | 6.84 | 7.10 | +8.07% | 11,575 |
| May 28, 2026 | 6.95 | 6.95 | 6.57 | 6.57 | -7.46% | 1,874 |
| May 27, 2026 | 6.41 | 7.10 | 6.36 | 7.10 | +12.34% | 2,170 |
| May 26, 2026 | 5.72 | 6.39 | 5.72 | 6.32 | +5.33% | 2,909 |
| May 22, 2026 | 6.28 | 6.35 | 6.00 | 6.00 | -4.76% | 2,469 |
| May 20, 2026 | 6.43 | 6.45 | 6.25 | 6.30 | -4.54% | 2,486 |
| May 19, 2026 | 6.67 | 6.67 | 6.60 | 6.60 | +1.54% | 1,581 |
| May 18, 2026 | 6.46 | 7.09 | 6.42 | 6.50 | +1.25% | 4,388 |
| May 15, 2026 | 6.93 | 7.07 | 6.30 | 6.42 | -5.73% | 4,114 |
| May 14, 2026 | 6.89 | 7.22 | 6.80 | 6.81 | -1.16% | 4,920 |
| May 13, 2026 | 7.33 | 7.50 | 6.89 | 6.89 | -7.02% | 6,015 |
| May 12, 2026 | 6.75 | 8.00 | 6.70 | 7.41 | +6.54% | 23,103 |
| May 11, 2026 | 7.52 | 7.60 | 6.71 | 6.96 | -8.06% | 13,175 |
| May 8, 2026 | 7.32 | 8.49 | 7.01 | 7.57 | +13.76% | 33,726 |
| May 7, 2026 | 8.18 | 8.18 | 6.20 | 6.65 | -19.39% | 20,006 |
| May 6, 2026 | 8.73 | 9.00 | 8.18 | 8.25 | -7.41% | 19,862 |
| May 5, 2026 | 8.50 | 9.50 | 8.40 | 8.91 | +4.45% | 57,724 |
| May 4, 2026 | 8.17 | 9.05 | 8.17 | 8.53 | -2.85% | 35,294 |
| May 1, 2026 | 8.20 | 8.99 | 7.85 | 8.78 | +1.62% | 24,493 |
| Apr 30, 2026 | 8.79 | 8.98 | 7.56 | 8.64 | +9.51% | 29,646 |
| Apr 29, 2026 | 7.03 | 8.00 | 6.05 | 7.89 | +23.09% | 27,997 |
| Apr 28, 2026 | 5.62 | 8.60 | 5.50 | 6.41 | +5.08% | 69,279 |
| Apr 27, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | +1.33% | 2,008 |
| Apr 24, 2026 | 6.14 | 6.48 | 6.02 | 6.02 | +0.33% | 3,403 |
| Apr 23, 2026 | 6.00 | 6.04 | 6.00 | 6.00 | -2.28% | 2,050 |
| Apr 22, 2026 | 5.83 | 6.15 | 5.83 | 6.14 | +2.68% | 5,747 |
| Apr 21, 2026 | 5.73 | 5.98 | 5.73 | 5.98 | -2.76% | 1,209 |
| Apr 20, 2026 | 5.98 | 6.15 | 5.90 | 6.15 | +0.49% | 3,037 |
| Apr 17, 2026 | 6.18 | 6.18 | 5.34 | 6.12 | +2.34% | 71,638 |
| Apr 16, 2026 | 5.70 | 5.98 | 5.70 | 5.98 | +4.00% | 1,827 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.69 | 5.75 | +0.88% | 3,579 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% | 399 |
| Apr 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% | 633 |
| Apr 9, 2026 | 5.70 | 5.81 | 5.60 | 5.76 | -2.37% | 6,139 |
| Apr 8, 2026 | 5.88 | 5.90 | 5.88 | 5.90 | +0.41% | 1,962 |
| Apr 7, 2026 | 5.64 | 5.92 | 5.64 | 5.88 | +1.16% | 7,439 |
| Apr 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | +0.16% | 68,536 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 1,289 |
| Apr 1, 2026 | 5.93 | 6.10 | 5.78 | 6.10 | +2.87% | 2,110 |
| Mar 31, 2026 | 6.29 | 6.50 | 5.93 | 5.93 | +0.17% | 4,230 |
| Mar 30, 2026 | 6.09 | 6.09 | 5.92 | 5.92 | -5.73% | 621 |
| Mar 27, 2026 | 5.77 | 6.28 | 5.71 | 6.28 | +8.09% | 2,391 |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% | 801 |
| Mar 25, 2026 | 5.65 | 5.84 | 5.65 | 5.84 | +3.36% | 891 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.00% | 575 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.00% | 1,176 |
| Mar 20, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | -3.75% | 278 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | +1.66% | 1,623 |
| Mar 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | +0.42% | 716 |
| Mar 17, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | +2.31% | 1,577 |
| Mar 16, 2026 | 5.55 | 5.80 | 5.55 | 5.62 | -0.53% | 2,091 |
| Mar 13, 2026 | 5.72 | 5.79 | 5.53 | 5.65 | -2.25% | 4,633 |
| Mar 12, 2026 | 5.85 | 5.89 | 5.76 | 5.78 | -1.20% | 3,668 |
| Mar 11, 2026 | 5.97 | 6.35 | 5.80 | 5.85 | +2.81% | 24,807 |
| Mar 10, 2026 | 6.00 | 6.10 | 5.69 | 5.69 | -2.74% | 14,824 |
| Mar 9, 2026 | 5.97 | 6.26 | 5.70 | 5.85 | -0.85% | 137,880 |
| Mar 6, 2026 | 6.02 | 6.10 | 5.80 | 5.90 | -7.09% | 99,980 |
| Mar 5, 2026 | 5.75 | 6.60 | 5.54 | 6.35 | +17.38% | 136,080 |
| Mar 4, 2026 | 5.67 | 5.67 | 5.20 | 5.41 | -4.25% | 7,749 |
| Mar 3, 2026 | 5.60 | 5.72 | 5.51 | 5.65 | +3.67% | 5,604 |
| Mar 2, 2026 | 5.60 | 5.80 | 5.20 | 5.45 | +0.37% | 28,474 |
| Feb 27, 2026 | 5.77 | 5.78 | 5.31 | 5.43 | -7.97% | 11,355 |
| Feb 26, 2026 | 5.29 | 6.28 | 5.29 | 5.90 | +11.32% | 25,004 |
| Feb 25, 2026 | 5.61 | 5.86 | 5.30 | 5.30 | -5.69% | 12,327 |
| Feb 24, 2026 | 5.20 | 6.50 | 5.20 | 5.62 | -1.38% | 158,179 |
| Feb 23, 2026 | 4.92 | 5.93 | 4.92 | 5.70 | +16.54% | 156,142 |
| Feb 20, 2026 | 5.09 | 5.12 | 4.89 | 4.89 | +0.21% | 3,928 |
| Feb 19, 2026 | 4.65 | 5.27 | 4.65 | 4.88 | +2.20% | 6,490 |
| Feb 18, 2026 | 4.51 | 5.10 | 4.51 | 4.78 | +3.13% | 2,305 |
| Feb 17, 2026 | 4.98 | 4.98 | 4.60 | 4.63 | -7.40% | 7,710 |
| Feb 13, 2026 | 4.50 | 5.60 | 4.50 | 5.00 | +8.93% | 35,653 |
| Feb 12, 2026 | 4.79 | 4.79 | 4.12 | 4.59 | -12.07% | 53,730 |
| Feb 11, 2026 | 4.60 | 9.06 | 3.75 | 5.22 | +18.64% | 912,833 |
| Feb 10, 2026 | 4.33 | 4.75 | 4.33 | 4.40 | +3.53% | 8,329 |
| Feb 9, 2026 | 3.88 | 4.44 | 3.80 | 4.25 | +2.66% | 29,217 |
| Feb 6, 2026 | 5.28 | 5.28 | 3.56 | 4.14 | -17.20% | 254,613 |
| Feb 5, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | +2.04% | 540,459 |
| Feb 4, 2026 | 4.84 | 4.90 | 4.60 | 4.90 | -4.85% | 3,101 |
| Feb 3, 2026 | 5.43 | 5.43 | 5.15 | 5.15 | -5.32% | 738 |
| Feb 2, 2026 | 5.85 | 5.85 | 5.44 | 5.44 | -3.56% | 9,252 |
| Jan 30, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | +3.49% | 1,730 |
| Jan 29, 2026 | 5.50 | 6.10 | 5.45 | 5.45 | +4.61% | 4,983 |
| Jan 28, 2026 | 6.65 | 6.65 | 5.21 | 5.21 | -14.03% | 5,828 |
| Jan 27, 2026 | 7.00 | 7.60 | 5.90 | 6.06 | -10.88% | 7,354 |
| Jan 26, 2026 | 6.50 | 7.45 | 6.17 | 6.80 | -3.82% | 6,909 |
| Jan 23, 2026 | 6.43 | 7.07 | 6.43 | 7.07 | -4.77% | 985 |
| Jan 22, 2026 | 7.45 | 7.45 | 7.39 | 7.42 | +0.33% | 1,436 |
| Jan 21, 2026 | 7.15 | 7.70 | 7.15 | 7.40 | +5.41% | 10,701 |
| Jan 20, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | -2.50% | 1,490 |
| Jan 14, 2026 | 7.04 | 7.50 | 6.90 | 7.20 | -2.70% | 6,672 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.40 | 7.40 | +4.96% | 1,077 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | -6.93% | 1,402 |
| Jan 9, 2026 | 7.74 | 7.74 | 7.40 | 7.58 | +0.33% | 2,755 |
| Jan 8, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | +0.00% | 1,182 |
| Jan 7, 2026 | 6.82 | 7.97 | 6.60 | 7.55 | +9.26% | 4,165 |
| Jan 6, 2026 | 7.10 | 7.50 | 6.79 | 6.91 | -5.33% | 5,334 |
| Jan 5, 2026 | 7.47 | 7.65 | 7.00 | 7.30 | -3.33% | 2,460 |
| Jan 2, 2026 | 7.57 | 8.29 | 6.62 | 7.55 | +5.89% | 3,840 |
| Dec 30, 2025 | 7.00 | 7.35 | 6.90 | 7.13 | +1.50% | 2,359 |
| Dec 29, 2025 | 8.02 | 8.12 | 6.57 | 7.02 | -0.08% | 16,834 |
| Dec 26, 2025 | 6.74 | 7.03 | 6.74 | 7.03 | +0.00% | 99,608 |
| Dec 23, 2025 | 6.77 | 7.96 | 6.77 | 7.03 | -5.64% | 5,474 |
| Dec 22, 2025 | 6.40 | 8.25 | 6.23 | 7.45 | +21.50% | 18,291 |
| Dec 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | -4.19% | 777 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 304 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -0.00% | 381 |
| Dec 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 424 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 681 |
| Dec 8, 2025 | 6.62 | 6.90 | 6.62 | 6.90 | +5.99% | 539 |
| Dec 5, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | +0.16% | 587 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | +1.72% | 174 |
| Nov 28, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | +0.00% | 2,220 |
| Nov 26, 2025 | 6.30 | 6.39 | 6.30 | 6.39 | -5.19% | 3,080 |
| Nov 25, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | -1.46% | 2,276 |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | -1.16% | 132 |
| Nov 21, 2025 | 6.93 | 6.99 | 6.92 | 6.92 | -0.57% | 1,594 |
| Nov 20, 2025 | 6.69 | 6.96 | 6.45 | 6.96 | +2.35% | 7,094 |
| Nov 19, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | +0.89% | 816 |
| Nov 18, 2025 | 6.44 | 6.74 | 6.38 | 6.74 | -3.71% | 1,843 |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | -0.00% | 1,175 |
| Nov 14, 2025 | 7.30 | 7.67 | 7.00 | 7.00 | -11.56% | 2,032 |
| Nov 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | +5.53% | 305 |
| Nov 10, 2025 | 7.68 | 8.24 | 7.31 | 7.50 | -9.53% | 2,481 |
| Nov 7, 2025 | 8.12 | 8.29 | 7.80 | 8.29 | -3.60% | 3,312 |
Daily open, high, low, close and volume for MasterBeef Group Ordinary Shares (MB). Showing 226 trading days. Unadjusted prices.