Mama's Creations, Inc. - MAMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	15.5	15.45	15.45	15.95	15.25	423,098
February 03, 2026	15.29	15.38	15.38	15.5	15.03	296,621
February 02, 2026	15.13	15.43	15.43	15.66	14.95	575,162
January 30, 2026	15.11	15.1	15.1	15.64	14.86	1.07M
January 29, 2026	14.67	15.17	15.17	15.24	14.67	686,118
January 28, 2026	14.84	14.76	14.76	15	14.5	286,755
January 27, 2026	14.86	14.84	14.84	15.16	14.66	354,100
January 26, 2026	14.76	14.87	14.87	14.97	14.5	454,043
January 23, 2026	14.96	14.76	14.76	15.13	14.36	435,600
January 22, 2026	15.02	14.9	14.9	15.3	14.8	503,400
January 21, 2026	14.69	15.02	15.02	15.06	14.3	464,969
January 20, 2026	14.23	14.59	14.59	14.75	14.15	311,145
January 16, 2026	13.82	14.34	14.34	14.39	13.73	404,609
January 15, 2026	13.62	13.73	13.73	13.95	13.35	241,431
January 14, 2026	13.99	13.52	13.52	14.02	13.24	277,000
January 13, 2026	12.94	14.01	14.01	14.03	12.73	569,899
January 12, 2026	12.87	12.97	12.97	13.06	12.74	303,200
January 09, 2026	12.76	12.87	12.87	12.93	12.72	317,622
January 08, 2026	12.65	12.76	12.76	12.9	12.62	236,105
January 07, 2026	12.65	12.6	12.6	12.84	12.48	222,120
January 06, 2026	12.85	12.66	12.66	12.89	12.59	188,596
January 05, 2026	12.91	12.81	12.81	13.23	12.61	408,200
January 02, 2026	13.5	12.93	12.93	13.95	12.8	257,900
December 31, 2025	13.68	13.49	13.49	13.69	13.44	172,462
December 30, 2025	13.65	13.66	13.66	13.9	13.42	212,208
December 29, 2025	13.59	13.66	13.66	13.75	13.24	244,365
December 26, 2025	13.7	13.58	13.58	13.76	13.48	210,800
December 24, 2025	13.54	13.67	13.67	13.99	13.25	148,700
December 23, 2025	13.75	13.48	13.48	13.9	13.36	218,340
December 22, 2025	14.1	13.71	13.71	14.34	13.67	402,700
December 19, 2025	13.95	14.06	14.06	14.15	13.81	895,042
December 18, 2025	13.85	13.93	13.93	14.97	13.84	872,980
December 17, 2025	13.74	14.01	14.01	14.22	13.6	591,216
December 16, 2025	13.57	13.77	13.77	14.09	13.41	613,900
December 15, 2025	13.44	13.58	13.58	13.85	13.24	790,116
December 12, 2025	13.41	13.33	13.33	13.66	13.22	562,831
December 11, 2025	13.02	13.39	13.39	13.57	12.62	354,329
December 10, 2025	14.32	13.09	13.09	14.32	12.6	1.08M
December 09, 2025	13.94	14.32	14.32	14.5	12.32	3.2M
December 08, 2025	11.55	11.18	11.18	11.59	11.04	1.1M
December 05, 2025	11.74	11.47	11.47	11.98	11.45	290,447
December 04, 2025	11.64	11.68	11.68	11.74	11.41	290,358
December 03, 2025	11.9	11.67	11.67	11.9	11.57	219,615
December 02, 2025	11.88	11.88	11.88	12.13	11.65	393,628
December 01, 2025	11.25	11.77	11.77	11.8	11.11	402,210
November 28, 2025	11.5	11.32	11.32	11.53	11.25	71,376
November 26, 2025	11.14	11.41	11.41	11.85	11.08	314,409
November 25, 2025	10.6	11.14	11.14	11.25	10.6	466,000
November 24, 2025	10.34	10.52	10.52	10.6	10.24	172,876
November 21, 2025	10.08	10.4	10.4	10.52	9.99	252,519
November 20, 2025	10.25	10.17	10.17	10.42	10.16	271,400
November 19, 2025	10.05	10.08	10.08	10.2	9.98	157,050
November 18, 2025	10.04	10.06	10.06	10.21	9.91	162,100
November 17, 2025	10.26	10.03	10.03	10.29	10.02	189,300
November 14, 2025	10.18	10.27	10.27	10.39	10.15	148,500
November 13, 2025	10.33	10.28	10.28	10.43	10.2	203,900
November 12, 2025	10.28	10.32	10.32	10.48	10.24	252,201
November 11, 2025	10.54	10.28	10.28	10.54	10.1	250,900
November 10, 2025	10.8	10.49	10.49	11.07	10.39	325,519
November 07, 2025	10.61	10.81	10.81	10.9	10.5	334,235

Mama's Creations, Inc. (MAMA) NASDAQ