MasterBeef Group (MB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -32.4%
- 3M
- -18.9%
- YTD
- -36.4%
- 1Y
- -44.2%
- 3Y
- +5.4%
- 5Y
- +3.2%
Loading 10-year price history...
MB Historical Performance
MB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +73.9%
- 2026 annual price return
- -28.1%
MB Stock Price Trajectory (2025–2026)
As of June 30, 2026, MasterBeef Group (MB) trades at $4.80, representing a -44.2% return over the past year. The stock has delivered a +34.6% total return over five years (+3.2% 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 -70.7%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TSN (+4.8% 1Y), JBS (-16.4% 1Y), and HRL (-13.0% 1Y), MB has underperformed the peer group average. Compare MB vs TSN →
MB Historical Price Data · from 2025
Rows 1–50 of 306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 5.21 | 5.35 | 4.80 | 4.80 | 18K | -4.19% |
| 2026-06-26 | 5.41 | 5.42 | 4.63 | 5.01 | 6K | -9.89% |
| 2026-06-25 | 5.31 | 6.08 | 5.31 | 5.56 | 4K | +0.72% |
| 2026-06-24 | 5.28 | 5.75 | 5.02 | 5.52 | 5K | -3.16% |
| 2026-06-23 | 5.80 | 5.80 | 5.59 | 5.70 | 1K | +2.89% |
| 2026-06-22 | 5.54 | 5.54 | 5.54 | 5.54 | 4K | -3.48% |
| 2026-06-18 | 5.79 | 6.30 | 5.00 | 5.74 | 20K | -6.06% |
| 2026-06-17 | 6.25 | 6.30 | 6.11 | 6.11 | 2K | -4.53% |
| 2026-06-16 | 5.80 | 6.90 | 5.80 | 6.40 | 8K | +6.67% |
| 2026-06-15 | 6.03 | 6.03 | 6.00 | 6.00 | 1K | -0.50% |
| 2026-06-12 | 6.04 | 6.04 | 6.03 | 6.03 | 2K | +1.17% |
| 2026-06-11 | 5.79 | 6.18 | 5.79 | 5.96 | 4K | -4.64% |
| 2026-06-10 | 6.53 | 6.53 | 5.74 | 6.25 | 10K | -4.43% |
| 2026-06-09 | 7.97 | 8.50 | 5.35 | 6.54 | 164K | +7.74% |
| 2026-06-08 | 7.30 | 7.51 | 6.07 | 6.07 | 10K | -11.39% |
| 2026-06-05 | 6.51 | 6.85 | 6.20 | 6.85 | 5K | -3.66% |
| 2026-06-04 | 7.16 | 7.16 | 6.50 | 7.11 | 2K | +4.56% |
| 2026-06-03 | 6.50 | 7.15 | 6.50 | 6.80 | 3K | -2.86% |
| 2026-06-02 | 6.99 | 7.00 | 6.69 | 7.00 | 2K | +1.16% |
| 2026-06-01 | 8.01 | 8.22 | 6.50 | 6.92 | 11K | -2.54% |
| 2026-05-29 | 7.08 | 7.36 | 6.84 | 7.10 | 10K | +8.07% |
| 2026-05-28 | 6.95 | 6.95 | 6.57 | 6.57 | 2K | -7.46% |
| 2026-05-27 | 6.41 | 7.10 | 6.36 | 7.10 | 2K | +12.34% |
| 2026-05-26 | 5.72 | 6.54 | 5.72 | 6.32 | 3K | -3.22% |
| 2026-05-22 | 6.28 | 6.53 | 6.00 | 6.53 | 2K | 0.00% |
| 2026-05-21 | 6.20 | 6.53 | 6.20 | 6.53 | 3 | +3.65% |
| 2026-05-20 | 6.43 | 6.45 | 6.25 | 6.30 | 2K | -4.54% |
| 2026-05-19 | 6.67 | 6.67 | 6.20 | 6.60 | 2K | +1.54% |
| 2026-05-18 | 6.46 | 7.09 | 6.42 | 6.50 | 4K | +1.25% |
| 2026-05-15 | 6.93 | 7.07 | 6.36 | 6.42 | 4K | -5.73% |
| 2026-05-14 | 6.88 | 7.22 | 6.72 | 6.81 | 5K | -1.16% |
| 2026-05-13 | 7.33 | 7.50 | 6.85 | 6.89 | 5K | -7.02% |
| 2026-05-12 | 7.70 | 8.00 | 6.70 | 7.41 | 22K | +8.81% |
| 2026-05-11 | 7.52 | 7.60 | 6.70 | 6.81 | 13K | -9.98% |
| 2026-05-08 | 7.32 | 8.49 | 7.01 | 7.57 | 32K | +13.76% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MB — Frequently Asked Questions
Quick answers to the most common questions about buying MB stock.
How has MB stock performed recently?
MB declined -44.2% over the past year, below its 5-year annualized CAGR of +3.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -44.2% places the stock further from 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.