>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding MB »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar MB Historical Stock Prices Preferred Stock Newsletter MB Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
MB Historical Price Range
Date Open High Low Close Volume
09/04/2026 $4.36 $4.36 $4.01 $4.26 13.60K
09/08/2026 $4.29 $4.29 $4.05 $4.20 10.50K
09/09/2026 $4.33 $4.40 $4.17 $4.40 9.50K
09/10/2026 $4.40 $4.40 $4.25 $4.38 4.80K
09/11/2026 $4.44 $4.44 $4.31 $4.33 2.70K
About Masterbeef Group - Ordinary Shares
MINDBODY is a provider of cloud-based business management software for the wellness services industry and consumer brand. Through its integrated cloud-based business management software and payments platform, Co. enables its customers to manage class and appointment schedules, staff members, client information, online bookings, inventory, payroll and retail sales. At the same time, Co. connects consumers with local businesses through the MINDBODY app, which provides a mobile interface that allows consumers to discover, evaluate, book and pay for wellness services, whether they are near their homes or traveling.
MB historical stock prices picture
Masterbeef Group - Ordinary Shares (MB) has the following price history information. Looking back at MB historical stock prices for the last five trading days, on September 04, 2026, MB opened at $4.36, traded as high as $4.36 and as low as $4.01, and closed at $4.26. Trading volume was a total of 13.60K shares. On September 08, 2026, MB opened at $4.29, traded as high as $4.29 and as low as $4.05, and closed at $4.20. Trading volume was a total of 10.50K shares. On September 09, 2026, MB opened at $4.33, traded as high as $4.40 and as low as $4.17, and closed at $4.40. Trading volume was a total of 9.50K shares. On September 10, 2026, MB opened at $4.40, traded as high as $4.40 and as low as $4.25, and closed at $4.38. Trading volume was a total of 4.80K shares. On September 11, 2026, MB opened at $4.44, traded as high as $4.44 and as low as $4.31, and closed at $4.33. Trading volume was a total of 2.70K shares.

MB Historical Stock Prices By Date:

MB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Masterbeef Group - Ordinary Shares shares, starting with a $10,000 purchase of MB, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/10/2025
End date: 09/11/2026
Start price/share: $4.10
End price/share: $4.33
Dividends collected/share: $0.00
Total return: 5.61%
Average Annual Total Return: 3.91%
Starting investment: $10,000.00
Ending investment: $10,560.52
Years: 1.42
MB Historical Closing Prices
Date Close
09/04/2026$4.26
09/08/2026$4.20
09/09/2026$4.40
09/10/2026$4.38
09/11/2026$4.33
Technology Historical Prices
MB is categorized under the Technology sector; below are some other companies in the same sector:

MBIS Historical Stock Prices
MBND Historical Stock Prices
MBT Historical Stock Prices
MCHP Historical Stock Prices
MCRL Historical Stock Prices
MCRS Historical Stock Prices
MCX Historical Stock Prices
MDA Historical Stock Prices
MDAS Historical Stock Prices
MDB Historical Stock Prices

Also explore: MB shares outstanding history

Email EnvelopeFree MB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.