MasterBeef Group
MBNASDAQConsumer Cyclical● Active
$6.85
$-0.26(-3.66%)
Market Cap$117511750
P/E Ratio—
52W High$16.4
52W Low$3.5
MasterBeef Group（MB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.40
Jul 18, 2025
-58.2% from here
5-Year Low5Y
$2.73
Apr 25, 2025
+150.9% from low
IPO Priceadj.
$4.10
Apr 10, 2025
+67.1% since IPO
1 Year Ago
$7.34
Jun 9, 2025
-6.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.51 | $6.85 | $6.20 | $6.85 | $6.85 | 5K | +5.22% |
| Jun 4, 2026 | $7.16 | $7.16 | $6.50 | $7.11 | $7.11 | 2K | -0.70% |
| Jun 3, 2026 | $6.50 | $7.15 | $6.50 | $6.80 | $6.80 | 3K | +4.62% |
| Jun 2, 2026 | $6.99 | $7.00 | $6.69 | $7.00 | $7.00 | 2K | +0.14% |
| Jun 1, 2026 | $8.01 | $8.22 | $6.50 | $6.92 | $6.92 | 11K | -13.61% |
| May 29, 2026 | $7.08 | $7.36 | $6.84 | $7.10 | $7.10 | 12K | +0.28% |
| May 28, 2026 | $6.95 | $6.95 | $6.57 | $6.57 | $6.57 | 2K | -5.47% |
| May 27, 2026 | $6.41 | $7.10 | $6.36 | $7.10 | $7.10 | 2K | +10.76% |
| May 26, 2026 | $5.72 | $6.39 | $5.72 | $6.32 | $6.32 | 3K | +10.49% |
| May 22, 2026 | $6.28 | $6.35 | $6.00 | $6.00 | $6.00 | 3K | -4.46% |
| May 21, 2026 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0K | +0.00% |
| May 20, 2026 | $6.43 | $6.45 | $6.25 | $6.30 | $6.30 | 3K | -2.02% |
| May 19, 2026 | $6.67 | $6.67 | $6.60 | $6.60 | $6.60 | 2K | -1.05% |
| May 18, 2026 | $6.46 | $7.10 | $6.42 | $6.50 | $6.50 | 4K | +0.62% |
| May 15, 2026 | $6.93 | $7.07 | $6.30 | $6.42 | $6.42 | 4K | -7.36% |
| May 14, 2026 | $6.89 | $7.22 | $6.80 | $6.81 | $6.81 | 5K | -1.16% |
| May 13, 2026 | $7.33 | $7.50 | $6.89 | $6.89 | $6.89 | 6K | -6.00% |
| May 12, 2026 | $6.75 | $8.00 | $6.70 | $7.41 | $7.41 | 23K | +9.78% |
| May 11, 2026 | $7.52 | $7.60 | $6.71 | $6.96 | $6.96 | 13K | -7.45% |
| May 8, 2026 | $7.32 | $8.49 | $7.01 | $7.57 | $7.57 | 34K | +3.42% |
Showing 1–20 of 290 records
Annual Stock Price Performance · MB
Jan 1 → Dec 31 · 2 years2026-9.5%$7.57 → $6.85
-9.5%
2025+87.6%$3.80 → $7.13
+87.6%
Best Year2025 · +87.6%
Worst Year2026 · -9.5%
Positive Years1 / 2
Avg Annual Return+39.1%
2Y Total Return+80.3%
2Y CAGR~+34.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in MB?
If you invested $1,000 in MB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,671
Total Return+67.1%
CAGR~+67.1% / yr
Profit+$671
Based on Apr 10, 2025 · $4.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MasterBeef Group（MB）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MB 历史股价FMP 日线复权 OHLCV