MASTERBEEF GROUP (MB) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
MB Historical Performance
Short-Term Returns
MB Stock Price Trajectory (2025–2026)
As of May 8, 2026, MASTERBEEF GROUP (MB) trades at $6.65, representing a +91.1% return over the past year. The stock has delivered a +62.2% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $16.40 on July 18, 2025. From this peak, MB has corrected -59.5%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TSN (+23.1% 1Y), JBS (+17.7% 1Y), and HRL (-28.7% 1Y), MB has outperformed the peer group average. Compare MB vs TSN →
MB Historical Price Data (2025–2026)
Showing 30 of 271 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.18 | 8.18 | 6.20 | 6.65 | 20K | -18.00% |
| 2026-05-06 | 8.73 | 9.00 | 8.00 | 8.11 | 19K | -8.98% |
| 2026-05-05 | 8.50 | 9.50 | 8.40 | 8.91 | 2K | +4.45% |
| 2026-05-04 | 8.17 | 9.05 | 8.17 | 8.53 | 35K | -2.85% |
| 2026-05-01 | 8.64 | 8.99 | 7.85 | 8.78 | 24K | +1.62% |
| 2026-04-30 | 8.97 | 8.98 | 7.56 | 8.64 | 30K | +9.51% |
| 2026-04-29 | 7.03 | 8.00 | 6.05 | 7.89 | 27K | +23.09% |
| 2026-04-28 | 5.50 | 8.60 | 5.50 | 6.41 | 69K | +5.08% |
| 2026-04-27 | 6.00 | 6.27 | 6.00 | 6.10 | 2K | +1.33% |
| 2026-04-24 | 6.14 | 6.48 | 6.02 | 6.02 | 3K | +0.33% |
| 2026-04-23 | 6.00 | 6.04 | 6.00 | 6.00 | 2K | +2.92% |
| 2026-04-22 | 6.15 | 6.15 | 5.83 | 5.83 | 6K | -2.51% |
| 2026-04-21 | 5.90 | 5.98 | 5.90 | 5.98 | 1K | +2.57% |
| 2026-04-20 | 5.98 | 5.98 | 5.83 | 5.83 | 1K | -0.68% |
| 2026-04-17 | 6.18 | 6.18 | 5.35 | 5.87 | 71K | -1.84% |
| 2026-04-16 | 5.70 | 5.98 | 5.70 | 5.98 | 755 | +4.00% |
| 2026-04-15 | 6.00 | 6.00 | 5.72 | 5.75 | 17 | 0.00% |
| 2026-04-14 | 5.80 | 5.80 | 5.69 | 5.75 | 4K | +0.88% |
| 2026-04-13 | 5.70 | 5.75 | 5.70 | 5.70 | 393 | -0.18% |
| 2026-04-10 | 5.71 | 5.71 | 5.71 | 5.71 | 619 | -0.87% |
| 2026-04-09 | 5.70 | 5.81 | 5.60 | 5.76 | 5K | -2.37% |
| 2026-04-08 | 5.88 | 5.98 | 5.88 | 5.90 | 2K | +0.41% |
| 2026-04-07 | 5.64 | 5.92 | 5.64 | 5.88 | 7K | +1.16% |
| 2026-04-06 | 5.81 | 5.81 | 5.81 | 5.81 | 51K | +0.16% |
| 2026-04-02 | 5.80 | 6.09 | 5.80 | 5.80 | 1K | -4.92% |
| 2026-04-01 | 5.79 | 6.15 | 5.78 | 6.10 | 2K | +2.87% |
| 2026-03-31 | 6.29 | 6.50 | 5.93 | 5.93 | 4K | +0.17% |
| 2026-03-30 | 6.09 | 6.09 | 5.92 | 5.92 | 618 | -5.73% |
| 2026-03-27 | 5.77 | 6.28 | 5.77 | 6.28 | 2K | +10.56% |
| 2026-03-26 | 5.81 | 5.81 | 5.68 | 5.68 | 800 | -2.74% |
See MB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MB vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonMB — Frequently Asked Questions
Quick answers to the most common questions about buying MB stock.
How has MB stock performed recently?
MB returned +91.1% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MB's all-time high price?
MASTERBEEF GROUP reached $16.40 on 2025-07-18. The 52-week high is $16.40. Current 1-year return of +91.1% places the stock closer to historical peaks.
Where can I download MB historical price data?
This page provides MB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.