Stock listing

NASDAQ:MB MasterBeef Group Stock

Home listing (NASDAQ) of MasterBeef Group

Follow MasterBeef Group into a list and get an email when it puts out news.

Share price · NASDAQ:MB

$3.94 USD +0.14 (+3.7%)

Close on Oct 30, 2026

Past year -55.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $3.80 – $3.94 USDOct 30, 2026
Volume: 4,457 sharesOct 30, 2026
Market cap: $67.59M USDAt the close on Oct 30, 2026 · price × 17.16M shares outstanding
52-week range: $3.42 – $19.75 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $4.54M USDMedian day 8,500 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NASDAQ:MB · Home	$3.94 USD	+0.14 (+3.7%)	4,457	$3.80	$3.94	$3.80	$3.80	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MB · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$3.94	+0.14	+3.7%	$3.80	$3.94	$3.80	4,457
Thu, Oct 29	$3.80	-0.32	-7.8%	$4.06	$4.175	$3.80	13,600
Wed, Oct 28	$4.12	+0.03	+0.7%	$3.99	$4.145	$3.886	2,900
Tue, Oct 27	$4.09	-0.07	-1.7%	$4.15	$4.15	$4.00	1,400
Mon, Oct 26	$4.16	+0.18	+4.5%	$4.09	$4.16	$3.98	3,300
Fri, Oct 23	$3.98	-0.15	-3.6%	$3.99	$3.995	$3.85	2,500
Thu, Oct 22	$4.13	+0.075	+1.8%	$4.10	$4.26	$3.99	17,300
Wed, Oct 21	$4.055	+0.10	+2.5%	$4.09	$4.41	$3.94	22,500
Tue, Oct 20	$3.955	+0.135	+3.5%	$3.95	$4.08	$3.84	5,100
Mon, Oct 19	$3.82	-0.22	-5.4%	$3.93	$4.00	$3.81	10,000
Fri, Oct 16	$4.04	-0.41	-9.2%	$4.31	$4.50	$4.02	19,300
Thu, Oct 15	$4.45	+0.52	+13.2%	$4.00	$6.81	$3.51	755,500
Wed, Oct 14	$3.93	+0.33	+9.2%	$3.46	$4.00	$3.46	13,100
Tue, Oct 13	$3.60	0.00	0.0%	$3.71	$3.80	$3.417	12,800
Mon, Oct 12	$3.60	-0.06	-1.6%	$3.66	$3.755	$3.51	5,500
Fri, Oct 9	$3.66	-0.14	-3.7%	$3.70	$3.75	$3.60	3,800
Thu, Oct 8	$3.80	-0.13	-3.3%	$3.81	$3.81	$3.80	3,700
Wed, Oct 7	$3.93	+0.07	+1.8%	$3.96	$3.96	$3.93	4,200
Tue, Oct 6	$3.86	-0.08	-2.0%	$3.99	$4.00	$3.80	8,200
Mon, Oct 5	$3.94	+0.03	+0.8%	$3.98	$4.05	$3.93	7,900
Fri, Oct 2	$3.91	-0.13	-3.2%	$4.05	$4.05	$3.90	9,200
Thu, Oct 1	$4.04	+0.09	+2.3%	$4.13	$4.30	$3.90	23,600
Wed, Sep 30	$3.95	-0.04	-1.0%	$4.051	$4.09	$3.95	16,000
Tue, Sep 29	$3.99	0.00	0.0%	$4.00	$4.00	$3.99	1,400
Mon, Sep 28	$3.99	-0.01	-0.2%	$4.00	$4.03	$3.95	3,800
Fri, Sep 25	$4.00	-0.01	-0.2%	$4.16	$4.16	$4.00	4,500
Thu, Sep 24	$4.01	-0.07	-1.7%	$4.10	$4.10	$3.90	8,300
Wed, Sep 23	$4.08	0.00	0.0%	$4.165	$4.24	$4.08	4,800
Tue, Sep 22	$4.08	+0.03	+0.7%	$4.10	$4.10	$4.02	3,500
Mon, Sep 21	$4.05	+0.01	+0.2%	$4.07	$4.159	$4.05	5,000
Fri, Sep 18	$4.04	+0.03	+0.7%	$4.185	$4.185	$4.04	3,900
Thu, Sep 17	$4.01	-0.12	-2.9%	$4.365	$4.40	$4.01	8,700
Wed, Sep 16	$4.13	+0.05	+1.2%	$4.15	$4.43	$4.10	4,400
Tue, Sep 15	$4.08	-0.21	-4.9%	$4.275	$4.39	$4.08	5,400
Mon, Sep 14	$4.29	-0.04	-0.9%	$4.37	$4.37	$4.27	2,600
Fri, Sep 11	$4.33	-0.05	-1.1%	$4.44	$4.44	$4.31	2,700
Thu, Sep 10	$4.38	-0.02	-0.5%	$4.40	$4.40	$4.25	4,800
Wed, Sep 9	$4.40	+0.20	+4.8%	$4.33	$4.40	$4.17	9,500
Tue, Sep 8	$4.20	-0.06	-1.4%	$4.29	$4.29	$4.05	10,500
Fri, Sep 4	$4.26	+0.07	+1.7%	$4.36	$4.36	$4.01	13,600
Thu, Sep 3	$4.19	0.00	0.0%	$4.28	$4.28	$4.01	8,800
Wed, Sep 2	$4.19	+0.16	+4.0%	$4.23	$4.40	$3.94	12,700
Tue, Sep 1	$4.03	-0.12	-2.9%	$3.93	$4.205	$3.72	213,100
Mon, Aug 31	$4.15	-0.13	-3.0%	$4.26	$4.365	$4.14	6,600
Fri, Aug 28	$4.28	-0.35	-7.6%	$4.60	$4.60	$3.76	44,100
Thu, Aug 27	$4.63	-0.11	-2.3%	$4.82	$4.99	$4.551	7,400
Wed, Aug 26	$4.74	-0.03	-0.6%	$4.71	$5.085	$4.53	50,900
Tue, Aug 25	$4.77	+0.22	+4.8%	$4.73	$4.85	$4.65	17,333
Mon, Aug 24	$4.55	-0.50	-9.9%	$4.98	$5.13	$4.55	16,401
Fri, Aug 21	$5.05	+0.43	+9.3%	$4.97	$5.308	$4.821	29,900
Thu, Aug 20	$4.62	-0.44	-8.7%	$5.02	$5.59	$4.50	64,400
Wed, Aug 19	$5.06	-0.32	-5.9%	$5.44	$5.44	$5.06	33,300
Tue, Aug 18	$5.38	-0.42	-7.2%	$5.65	$5.69	$5.33	26,200
Mon, Aug 17	$5.80	+0.50	+9.4%	$5.77	$6.148	$5.52	49,800
Fri, Aug 14	$5.30	-0.72	-12.0%	$6.30	$6.80	$5.30	258,200
Thu, Aug 13	$6.02	-0.07	-1.1%	$6.04	$6.48	$5.845	44,000
Wed, Aug 12	$6.09	-0.26	-4.1%	$6.00	$6.23	$5.50	93,900
Tue, Aug 11	$6.35	-0.45	-6.6%	$6.88	$6.88	$6.13	101,300
Mon, Aug 10	$6.80	-2.12	-23.8%	$6.25	$6.91	$5.70	570,000
Fri, Aug 7	$8.92	+5.17	+137.9%	$14.30	$19.75	$7.21	32,002,000
Thu, Aug 6	$3.75	-0.34	-8.3%	$3.75	$3.75	$3.75	400
Wed, Aug 5	$4.09	0.00	0.0%	$4.09	$4.09	$4.09	0
Tue, Aug 4	$4.09	+0.32	+8.5%	$3.78	$4.09	$3.78	1,500
Mon, Aug 3	$3.77	-0.03	-0.8%	$3.80	$3.95	$3.77	4,500
Fri, Jul 31	$3.80	0.00	0.0%	$3.80	$3.80	$3.80	0
Thu, Jul 30	$3.80	-0.33	-8.0%	$3.80	$3.80	$3.80	500

Ticker: NASDAQ:MB
Asset type: Stock
Sector: Retail & consumer services
Industry: Restaurants & food service
Exchange: NASDAQ
Currency: USD

What changed lately

Latest news release · Mar 10, 2026
MASTERBEEF GROUP Announces Entry into Franchise Agreement to Develop Gelato Shops in Hong Kong

Latest news

MASTERBEEF GROUP Announces Entry into Franchise Agreement to Develop Gelato Shops in Hong Kong

Mar 10, 2026

Closed $5.69 (-2.7%) on Mar 10, 2026

MasterBeef Group Announces Annual General Meeting Results

Dec 16, 2025

Closed $6.13 (0.0%) on Dec 16, 2025

MasterBeef Group Announces Secondary Listing on the Frankfurt Stock Exchange

Sep 8, 2025

MASTERBEEF GROUP Announces Closing of Partial Exercise of Over-Allotment Option in its Initial Public Offering

May 16, 2025

MASTERBEEF GROUP Announces Closing of US$8.0 Million Initial Public Offering

Apr 11, 2025

MASTERBEEF GROUP Announces Pricing of US$8.0 Million Initial Public Offering

Apr 10, 2025

All MasterBeef Group news

MasterBeef Group on 6ix

Sector: Retail & consumer services
Industry: Restaurants & food service
News releases: 2 in the last 12 months · 6 in all · newest Mar 10, 2026 · oldest 2025

Where MasterBeef Group is listed

Listing	Exchange	Country	Currency
NASDAQ:MB · Home listing · This page	NASDAQ	United States	USD
BOATS:MB	BOATS	United States	USD
Frankfurt:J0M	Frankfurt	Germany	EUR
Tradegate:J0M	Tradegate	Germany	EUR