NASDAQ : MB
MasterBeef Group — Price history
Consumer Discretionary · Restaurants · Hong Kong
Last price 3.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 65.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MasterBeef Group (MB) closed at 3.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.8 | 3.94 | 3.8 | 3.94 | 4,457 | +3.68% |
| 2026-10-29 | 4.06 | 4.175 | 3.8 | 3.8 | 13,630 | -7.77% |
| 2026-10-28 | 3.99 | 4.145 | 3.886 | 4.12 | 2,858 | +0.73% |
| 2026-10-27 | 4.15 | 4.15 | 4 | 4.09 | 1,428 | -1.68% |
| 2026-10-26 | 4.09 | 4.16 | 3.98 | 4.16 | 3,320 | +4.52% |
| 2026-10-23 | 3.99 | 3.995 | 3.85 | 3.98 | 2,465 | -3.63% |
| 2026-10-22 | 4.1 | 4.26 | 3.99 | 4.13 | 17,286 | +1.85% |
| 2026-10-21 | 4.09 | 4.41 | 3.94 | 4.055 | 22,472 | +2.53% |
| 2026-10-20 | 3.95 | 4.08 | 3.84 | 3.955 | 5,084 | +3.53% |
| 2026-10-19 | 3.93 | 4 | 3.81 | 3.82 | 9,997 | -5.45% |
| 2026-10-16 | 4.31 | 4.5 | 4.02 | 4.04 | 20,103 | -9.21% |
| 2026-10-15 | 4 | 6.81 | 3.51 | 4.45 | 760,404 | +13.23% |
| 2026-10-14 | 3.46 | 4 | 3.46 | 3.93 | 13,085 | +9.16% |
| 2026-10-13 | 3.71 | 3.8 | 3.417 | 3.6 | 12,798 | +0.00% |
| 2026-10-12 | 3.66 | 3.755 | 3.51 | 3.6 | 5,476 | -1.64% |
| 2026-10-09 | 3.7 | 3.75 | 3.6 | 3.66 | 3,922 | -3.68% |
| 2026-10-08 | 3.81 | 3.81 | 3.8 | 3.8 | 3,701 | -3.31% |
| 2026-10-07 | 3.96 | 3.96 | 3.93 | 3.93 | 5,284 | +1.81% |
| 2026-10-06 | 3.99 | 4 | 3.8 | 3.86 | 8,213 | -2.03% |
| 2026-10-05 | 3.98 | 4.05 | 3.93 | 3.94 | 7,868 | +0.77% |
| 2026-10-02 | 4.05 | 4.05 | 3.9 | 3.91 | 9,478 | -3.22% |
| 2026-10-01 | 4.13 | 4.3 | 3.9 | 4.04 | 23,997 | +2.28% |
| 2026-09-30 | 4.051 | 4.09 | 3.95 | 3.95 | 16,018 | -1.00% |
| 2026-09-29 | 4 | 4 | 3.99 | 3.99 | 1,359 | +0.00% |
| 2026-09-28 | 4 | 4.03 | 3.95 | 3.99 | 3,789 | -0.25% |
| 2026-09-25 | 4.16 | 4.16 | 4 | 4 | 4,520 | -0.25% |
| 2026-09-24 | 4.1 | 4.1 | 3.9 | 4.01 | 8,299 | -1.72% |
| 2026-09-23 | 4.165 | 4.24 | 4.08 | 4.08 | 4,761 | +0.00% |
| 2026-09-22 | 4.1 | 4.1 | 4.02 | 4.08 | 3,470 | +0.74% |
| 2026-09-21 | 4.07 | 4.159 | 4.05 | 4.05 | 5,020 | +0.25% |
| 2026-09-18 | 4.185 | 4.185 | 4.04 | 4.04 | 3,916 | +0.75% |
| 2026-09-17 | 4.365 | 4.4 | 4.01 | 4.01 | 8,742 | -2.91% |
| 2026-09-16 | 4.15 | 4.43 | 4.1 | 4.13 | 4,431 | +1.23% |
| 2026-09-15 | 4.275 | 4.39 | 4.08 | 4.08 | 5,500 | -4.90% |
| 2026-09-14 | 4.37 | 4.37 | 4.27 | 4.29 | 2,641 | -0.92% |
| 2026-09-11 | 4.44 | 4.44 | 4.31 | 4.33 | 2,748 | -1.14% |
| 2026-09-10 | 4.4 | 4.4 | 4.25 | 4.38 | 4,864 | -0.45% |
| 2026-09-09 | 4.33 | 4.4 | 4.17 | 4.4 | 9,535 | +4.76% |
| 2026-09-08 | 4.29 | 4.29 | 4.05 | 4.2 | 10,551 | -1.41% |
| 2026-09-04 | 4.36 | 4.36 | 4.01 | 4.26 | 13,665 | +1.67% |
| 2026-09-03 | 4.28 | 4.28 | 4.01 | 4.19 | 9,602 | +0.00% |
| 2026-09-02 | 4.23 | 4.4 | 3.94 | 4.19 | 13,664 | +3.97% |
| 2026-09-01 | 3.93 | 4.205 | 3.72 | 4.03 | 213,203 | -2.89% |
| 2026-08-31 | 4.26 | 4.365 | 4.14 | 4.15 | 6,660 | -3.04% |
| 2026-08-28 | 4.6 | 4.6 | 3.76 | 4.28 | 44,189 | -7.56% |
| 2026-08-27 | 4.82 | 4.99 | 4.551 | 4.63 | 8,125 | -2.32% |
| 2026-08-26 | 4.71 | 5.085 | 4.53 | 4.74 | 51,054 | -0.63% |
| 2026-08-25 | 4.73 | 4.85 | 4.65 | 4.77 | 17,333 | +4.84% |
| 2026-08-24 | 4.98 | 5.13 | 4.55 | 4.55 | 16,401 | -9.90% |
| 2026-08-21 | 4.97 | 5.308 | 4.821 | 5.05 | 30,016 | +9.31% |
| 2026-08-20 | 5.02 | 5.59 | 4.5 | 4.62 | 64,652 | -8.70% |
| 2026-08-19 | 5.44 | 5.44 | 5.06 | 5.06 | 33,285 | -5.95% |
| 2026-08-18 | 5.65 | 5.69 | 5.33 | 5.38 | 26,275 | -7.24% |
| 2026-08-17 | 5.77 | 6.148 | 5.52 | 5.8 | 49,852 | +9.43% |
| 2026-08-14 | 6.3 | 6.8 | 5.3 | 5.3 | 258,191 | -11.96% |
| 2026-08-13 | 6.04 | 6.48 | 5.845 | 6.02 | 44,315 | -1.15% |
| 2026-08-12 | 6 | 6.23 | 5.5 | 6.09 | 93,910 | -4.09% |
| 2026-08-11 | 6.88 | 6.88 | 6.13 | 6.35 | 101,293 | -6.62% |
| 2026-08-10 | 6.25 | 6.91 | 5.7 | 6.8 | 570,029 | -23.77% |
| 2026-08-07 | 14.3 | 19.75 | 7.21 | 8.92 | 32,001,984 | +137.87% |
| 2026-08-06 | 3.75 | 3.75 | 3.75 | 3.75 | 422 | -8.31% |
| 2026-08-04 | 3.78 | 4.09 | 3.78 | 4.09 | 1,464 | +8.49% |
| 2026-08-03 | 3.8 | 3.95 | 3.77 | 3.77 | 4,505 | -0.79% |
| 2026-07-30 | 3.8 | 3.8 | 3.8 | 3.8 | 508 | -7.99% |
| 2026-07-29 | 4.44 | 4.44 | 3.92 | 4.13 | 4,035 | +12.46% |
| 2026-07-23 | 4 | 4 | 3.672 | 3.672 | 1,162 | -7.10% |
| 2026-07-22 | 3.78 | 3.953 | 3.6 | 3.953 | 1,087 | -4.75% |
| 2026-07-21 | 3.6 | 4.15 | 3.6 | 4.15 | 1,395 | +2.98% |
| 2026-07-20 | 4.01 | 4.05 | 4.01 | 4.03 | 1,315 | +0.50% |
| 2026-07-16 | 4.02 | 4.03 | 4.01 | 4.01 | 648 | -0.37% |
| 2026-07-15 | 4.15 | 4.46 | 3.79 | 4.025 | 11,399 | -0.62% |
| 2026-07-13 | 4.23 | 4.25 | 4.05 | 4.05 | 933 | +0.25% |
| 2026-07-10 | 4.23 | 4.23 | 4.03 | 4.04 | 5,144 | +0.25% |
| 2026-07-09 | 4.04 | 4.05 | 3.51 | 4.03 | 17,375 | -3.12% |
| 2026-07-08 | 4.2 | 4.2 | 4.16 | 4.16 | 6,980 | -7.76% |
| 2026-07-07 | 4.31 | 4.51 | 4.31 | 4.51 | 1,328 | +0.00% |
| 2026-07-02 | 4.85 | 4.85 | 4.51 | 4.51 | 3,301 | -9.80% |
| 2026-07-01 | 5.32 | 5.5 | 4.801 | 5 | 4,129 | +3.73% |
| 2026-06-30 | 4.53 | 4.9 | 4.43 | 4.82 | 5,768 | +0.42% |
| 2026-06-29 | 5.21 | 5.35 | 4.8 | 4.8 | 17,951 | -4.19% |
| 2026-06-26 | 5.41 | 5.42 | 4.63 | 5.01 | 41,281 | -9.89% |
| 2026-06-25 | 5.31 | 6.08 | 5.31 | 5.56 | 3,975 | +0.72% |
| 2026-06-24 | 5.28 | 5.52 | 5.02 | 5.52 | 4,960 | -3.16% |
| 2026-06-23 | 5.8 | 5.8 | 5.59 | 5.7 | 1,660 | +2.89% |
| 2026-06-22 | 5.54 | 5.54 | 5.54 | 5.54 | 4,377 | -3.48% |
| 2026-06-18 | 5.79 | 6.3 | 5 | 5.74 | 20,196 | -6.06% |
| 2026-06-17 | 6.3 | 6.3 | 6.11 | 6.11 | 1,951 | -4.53% |
| 2026-06-16 | 5.8 | 6.9 | 5.8 | 6.4 | 8,389 | +6.67% |
| 2026-06-15 | 6.03 | 6.03 | 6 | 6 | 1,456 | -0.50% |
| 2026-06-12 | 6.045 | 6.045 | 6.03 | 6.03 | 2,497 | +1.17% |
| 2026-06-11 | 5.79 | 6.18 | 5.79 | 5.96 | 4,073 | -4.64% |
| 2026-06-10 | 6.53 | 6.53 | 5.74 | 6.25 | 10,549 | -4.43% |
| 2026-06-09 | 7.97 | 8.5 | 5.353 | 6.54 | 165,001 | +7.74% |
| 2026-06-08 | 7.1 | 7.51 | 6.07 | 6.07 | 33,904 | -11.39% |
| 2026-06-05 | 6.51 | 6.85 | 6.2 | 6.85 | 5,398 | -3.66% |
| 2026-06-04 | 7.16 | 7.16 | 6.5 | 7.11 | 2,083 | +4.56% |
| 2026-06-03 | 6.5 | 7.15 | 6.5 | 6.8 | 3,447 | -2.86% |
| 2026-06-02 | 6.99 | 7 | 6.69 | 7 | 2,400 | +1.16% |
| 2026-06-01 | 8.01 | 8.22 | 6.5 | 6.92 | 10,639 | -2.54% |
| 2026-05-29 | 7.08 | 7.36 | 6.84 | 7.1 | 11,575 | +8.07% |
| 2026-05-28 | 6.95 | 6.95 | 6.57 | 6.57 | 1,873 | -7.46% |
| 2026-05-27 | 6.41 | 7.1 | 6.355 | 7.1 | 2,170 | +12.34% |
| 2026-05-26 | 5.72 | 6.39 | 5.72 | 6.32 | 2,908 | +5.33% |
| 2026-05-22 | 6.28 | 6.35 | 6 | 6 | 2,469 | -4.76% |
| 2026-05-20 | 6.43 | 6.45 | 6.25 | 6.3 | 2,485 | -4.54% |
| 2026-05-19 | 6.67 | 6.67 | 6.6 | 6.6 | 1,580 | +1.54% |
| 2026-05-18 | 6.46 | 7.095 | 6.42 | 6.5 | 4,387 | +1.25% |
| 2026-05-15 | 6.931 | 7.07 | 6.3 | 6.42 | 4,114 | -5.73% |
| 2026-05-14 | 6.89 | 7.222 | 6.8 | 6.81 | 4,920 | -1.16% |
| 2026-05-13 | 7.33 | 7.5 | 6.89 | 6.89 | 6,015 | -7.02% |
| 2026-05-12 | 6.75 | 8 | 6.7 | 7.41 | 23,103 | +6.54% |
| 2026-05-11 | 7.52 | 7.6 | 6.71 | 6.955 | 13,175 | -8.06% |
| 2026-05-08 | 7.32 | 8.49 | 7.01 | 7.565 | 33,725 | +13.76% |
| 2026-05-07 | 8.184 | 8.184 | 6.2 | 6.65 | 20,006 | -19.39% |
| 2026-05-06 | 8.73 | 9 | 8.18 | 8.25 | 19,861 | -7.41% |
| 2026-05-05 | 8.5 | 9.5 | 8.4 | 8.91 | 57,723 | +4.45% |
| 2026-05-04 | 8.17 | 9.05 | 8.17 | 8.53 | 35,294 | -2.85% |
| 2026-05-01 | 8.2 | 8.99 | 7.85 | 8.78 | 24,493 | +1.62% |
| 2026-04-30 | 8.79 | 8.98 | 7.564 | 8.64 | 29,646 | +9.51% |