Mama's Creations, Inc. MAMA
NASDAQ · United States · Consumer Non-Durables
$12.89+0.02 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $14.81 | +0.68% | $14.71 | $14.94 | $14.31 | 315.20K |