Mama's Creations, Inc. MAMA
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$12,90+0,01 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,84 | -0,39 % | $12,89 | $13,10 | $12,60 | 224,81K |
| 2026-09-30 | $12,89 | +0,16 % | $12,94 | $13,12 | $12,76 | 745,40K |
| 2026-09-29 | $12,87 | -2,13 % | $13,11 | $13,18 | $12,70 | 663,50K |
| 2026-09-28 | $13,15 | -1,50 % | $13,25 | $13,29 | $12,91 | 691,80K |
| 2026-09-25 | $13,35 | -0,15 % | $13,28 | $13,61 | $13,12 | 1,02M |
| 2026-09-24 | $13,37 | +0,53 % | $13,26 | $13,46 | $13,12 | 423,40K |
| 2026-09-23 | $13,30 | -3,62 % | $13,69 | $13,69 | $13,04 | 632,30K |
| 2026-09-22 | $13,80 | +2,22 % | $13,67 | $13,90 | $13,39 | 575,60K |
| 2026-09-21 | $13,50 | +2,20 % | $13,23 | $13,54 | $13,10 | 465,60K |
| 2026-09-18 | $13,21 | +0,76 % | $12,91 | $13,47 | $12,88 | 1,94M |
| 2026-09-17 | $13,11 | -8,00 % | $14,21 | $14,28 | $13,08 | 907,50K |
| 2026-09-16 | $14,25 | +8,45 % | $13,46 | $14,27 | $13,29 | 1,45M |
| 2026-09-15 | $13,14 | -11,69 % | $14,88 | $15,00 | $13,00 | 2,12M |
| 2026-09-14 | $14,88 | +1,09 % | $14,89 | $15,18 | $14,71 | 793,60K |
| 2026-09-11 | $14,72 | -2,00 % | $15,28 | $15,49 | $14,66 | 794,80K |
| 2026-09-10 | $15,02 | -1,41 % | $15,26 | $15,50 | $14,98 | 505,90K |
| 2026-09-09 | $15,23 | -1,71 % | $15,31 | $15,67 | $14,88 | 870,00K |
| 2026-09-08 | $15,50 | +2,24 % | $15,20 | $15,97 | $15,05 | 961,20K |
| 2026-09-04 | $15,16 | -5,01 % | $15,70 | $16,58 | $14,89 | 1,74M |
| 2026-09-03 | $15,96 | +2,11 % | $15,62 | $16,19 | $15,30 | 703,40K |
| 2026-09-02 | $15,63 | +0,19 % | $15,72 | $15,98 | $15,58 | 467,20K |
| 2026-09-01 | $15,60 | -3,88 % | $15,99 | $16,17 | $15,57 | 441,00K |
| 2026-08-31 | $16,23 | -0,92 % | $16,28 | $16,44 | $16,05 | 510,70K |
| 2026-08-28 | $16,38 | +2,25 % | $16,00 | $16,52 | $15,93 | 460,70K |
| 2026-08-27 | $16,02 | -4,42 % | $16,68 | $16,80 | $15,91 | 573,80K |
| 2026-08-26 | $16,76 | +0,72 % | $16,60 | $16,93 | $16,46 | 453,10K |
| 2026-08-25 | $16,64 | +0,85 % | $16,59 | $16,74 | $16,32 | 460,20K |
| 2026-08-24 | $16,50 | +0,36 % | $16,45 | $16,80 | $16,36 | 417,30K |
| 2026-08-21 | $16,44 | +2,81 % | $16,10 | $16,45 | $15,66 | 454,60K |
| 2026-08-20 | $15,99 | -2,97 % | $16,45 | $16,55 | $15,91 | 568,30K |
| 2026-08-19 | $16,48 | +2,74 % | $16,28 | $16,92 | $16,18 | 432,50K |
| 2026-08-18 | $16,04 | -7,12 % | $17,29 | $17,40 | $15,97 | 645,90K |
| 2026-08-17 | $17,27 | +0,12 % | $17,16 | $17,41 | $16,86 | 430,50K |
| 2026-08-14 | $17,25 | +1,53 % | $16,93 | $17,61 | $16,66 | 507,30K |
| 2026-08-13 | $16,99 | -4,39 % | $18,03 | $18,03 | $16,82 | 639,20K |
| 2026-08-12 | $17,77 | -0,17 % | $17,89 | $18,00 | $17,46 | 338,50K |
| 2026-08-11 | $17,80 | +0,74 % | $17,67 | $18,17 | $17,50 | 453,80K |
| 2026-08-10 | $17,67 | -1,34 % | $17,80 | $18,00 | $17,43 | 314,20K |
| 2026-08-07 | $17,91 | -2,18 % | $18,40 | $18,65 | $17,68 | 464,00K |
| 2026-08-06 | $18,31 | +0,33 % | $18,37 | $18,65 | $18,11 | 324,40K |
| 2026-08-05 | $18,25 | -3,23 % | $18,92 | $19,25 | $18,18 | 543,80K |
| 2026-08-04 | $18,86 | -0,16 % | $19,00 | $19,35 | $18,60 | 812,70K |
| 2026-08-03 | $18,89 | +2,50 % | $18,46 | $19,26 | $18,25 | 764,20K |
| 2026-07-31 | $18,43 | +0,99 % | $18,35 | $18,61 | $18,15 | 306,90K |
| 2026-07-30 | $18,25 | +0,33 % | $18,28 | $18,51 | $17,94 | 448,00K |
| 2026-07-29 | $18,19 | +1,96 % | $17,84 | $18,63 | $17,75 | 676,80K |
| 2026-07-28 | $17,84 | +0,51 % | $18,02 | $18,16 | $17,37 | 306,30K |
| 2026-07-27 | $17,75 | +0,06 % | $17,77 | $18,36 | $17,63 | 292,20K |
| 2026-07-24 | $17,74 | +1,49 % | $17,93 | $18,18 | $17,56 | 400,60K |
| 2026-07-23 | $17,48 | +1,51 % | $16,93 | $17,52 | $16,66 | 887,20K |
| 2026-07-22 | $17,22 | +1,95 % | $17,21 | $17,49 | $16,69 | 572,30K |
| 2026-07-21 | $16,89 | +0,36 % | $16,78 | $17,07 | $16,49 | 402,70K |
| 2026-07-20 | $16,83 | -2,15 % | $17,24 | $17,64 | $16,47 | 491,50K |
| 2026-07-17 | $17,20 | +0,64 % | $16,89 | $17,38 | $16,75 | 403,20K |
| 2026-07-16 | $17,09 | -5,16 % | $17,95 | $18,68 | $17,00 | 555,50K |
| 2026-07-15 | $18,02 | -3,27 % | $18,52 | $18,60 | $17,93 | 512,80K |
| 2026-07-14 | $18,63 | -2,10 % | $19,28 | $19,68 | $18,56 | 383,30K |
| 2026-07-13 | $19,03 | -0,10 % | $18,99 | $19,31 | $18,80 | 571,60K |
| 2026-07-10 | $19,05 | +4,90 % | $18,00 | $19,17 | $17,81 | 558,00K |
| 2026-07-09 | $18,16 | -2,47 % | $18,85 | $18,90 | $18,00 | 1,36M |
| 2026-07-08 | $18,62 | +1,31 % | $18,41 | $18,76 | $18,10 | 1,23M |
| 2026-07-07 | $18,38 | -1,45 % | $18,59 | $19,13 | $18,15 | 1,09M |
| 2026-07-06 | $18,65 | -0,16 % | $18,61 | $18,96 | $18,40 | 455,30K |
| 2026-07-02 | $18,68 | +1,91 % | $18,11 | $18,83 | $17,81 | 707,70K |
| 2026-07-01 | $18,33 | +2,69 % | $17,94 | $18,83 | $17,78 | 1,30M |
| 2026-06-30 | $17,85 | -13,56 % | $17,80 | $18,27 | $17,37 | 2,55M |
| 2026-06-29 | $20,65 | +3,56 % | $19,83 | $21,00 | $19,70 | 710,20K |
| 2026-06-26 | $19,94 | +2,15 % | $19,74 | $20,18 | $19,30 | 1,69M |
| 2026-06-25 | $19,52 | +1,46 % | $19,06 | $19,60 | $18,72 | 845,40K |
| 2026-06-24 | $19,24 | +1,75 % | $19,18 | $19,72 | $18,98 | 881,60K |
| 2026-06-23 | $18,91 | +4,30 % | $17,97 | $19,02 | $17,69 | 571,80K |
| 2026-06-22 | $18,13 | +2,03 % | $17,61 | $18,65 | $17,57 | 853,20K |
| 2026-06-18 | $17,77 | +12,97 % | $15,88 | $17,93 | $15,74 | 931,00K |
| 2026-06-17 | $15,73 | +4,03 % | $15,18 | $15,82 | $14,95 | 365,70K |
| 2026-06-16 | $15,12 | +0,87 % | $15,05 | $15,22 | $14,70 | 327,20K |
| 2026-06-15 | $14,99 | +0,54 % | $14,82 | $15,34 | $14,45 | 485,40K |
| 2026-06-12 | $14,91 | +0,81 % | $14,79 | $15,14 | $14,57 | 337,00K |
| 2026-06-11 | $14,79 | +8,43 % | $13,64 | $14,83 | $13,64 | 634,70K |
| 2026-06-10 | $13,64 | +0,96 % | $13,87 | $14,06 | $12,98 | 606,30K |
| 2026-06-09 | $13,51 | -11,12 % | $14,45 | $14,93 | $13,49 | 1,33M |
| 2026-06-08 | $15,20 | +0,33 % | $15,30 | $15,92 | $15,13 | 861,10K |
| 2026-06-05 | $15,15 | -0,79 % | $15,22 | $15,74 | $14,99 | 701,40K |
| 2026-06-04 | $15,27 | +4,23 % | $14,84 | $15,30 | $14,72 | 577,60K |
| 2026-06-03 | $14,65 | +0,14 % | $14,48 | $14,84 | $14,39 | 415,20K |
| 2026-06-02 | $14,63 | +2,67 % | $14,23 | $14,73 | $14,20 | 481,60K |
| 2026-06-01 | $14,25 | +3,26 % | $13,75 | $14,44 | $13,75 | 478,70K |
| 2026-05-29 | $13,80 | -4,83 % | $14,49 | $14,61 | $13,75 | 310,70K |
| 2026-05-28 | $14,50 | +1,54 % | $14,28 | $14,75 | $14,11 | 219,20K |
| 2026-05-27 | $14,28 | -0,83 % | $14,45 | $14,85 | $14,10 | 356,70K |
| 2026-05-26 | $14,40 | -2,77 % | $14,81 | $14,98 | $14,16 | 308,00K |