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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.71	10.54	10.54	10.9	10.48	330,860
October 16, 2025	10.89	10.75	10.75	10.9	10.35	196,931
October 15, 2025	11.24	10.81	10.81	11.28	9.9	239,386
October 14, 2025	10.95	11.1	11.1	11.36	10.73	302,948
October 13, 2025	10.7	10.95	10.95	10.99	10.68	214,300
October 10, 2025	10.74	10.6	10.6	10.95	10.43	349,223
October 09, 2025	10.61	10.71	10.71	10.99	10.53	194,954
October 08, 2025	10.63	10.65	10.65	10.7	10.49	179,634
October 07, 2025	10.57	10.63	10.63	10.8	10.36	221,697
October 06, 2025	10.67	10.53	10.53	10.67	10.44	273,421
October 03, 2025	10.39	10.64	10.64	10.84	10.39	308,838
October 02, 2025	10.51	10.38	10.38	10.51	10.19	248,800
October 01, 2025	10.44	10.48	10.48	10.62	10.1	219,948
September 30, 2025	10.5	10.51	10.51	10.71	10.39	252,500
September 29, 2025	10.7	10.54	10.54	10.81	10.33	299,000
September 26, 2025	10.64	10.62	10.62	10.87	10.5	231,500
September 25, 2025	10.71	10.81	10.81	10.89	10.55	222,847
September 24, 2025	10.81	10.81	10.81	10.88	10.23	293,312
September 23, 2025	11.19	10.6	10.6	11.49	10.51	651,534
September 22, 2025	10.68	10.95	10.95	11.03	10.5	337,516
September 19, 2025	10.53	10.7	10.7	10.89	10.53	691,200
September 18, 2025	10.19	10.48	10.48	10.58	10.1	391,300
September 17, 2025	10	10.19	10.19	10.3	9.89	362,111
September 16, 2025	9.77	9.94	9.94	9.97	9.61	188,300
September 15, 2025	9.48	9.74	9.74	9.88	9.23	204,148
September 12, 2025	9.59	9.41	9.41	9.66	9.34	320,400
September 11, 2025	9.61	9.6	9.6	9.89	9.45	459,145
September 10, 2025	9.33	9.66	9.66	9.95	9.19	448,500
September 09, 2025	9.65	9.45	9.45	9.71	8.67	920,100
September 08, 2025	9.6	9.94	9.94	9.95	9.4	833,926
September 05, 2025	9.46	9.44	9.44	9.58	9.2	157,802
September 04, 2025	9.39	9.4	9.4	9.63	9.25	215,100
September 03, 2025	9.12	9.34	9.34	9.58	9.01	320,319
September 02, 2025	8.18	9.13	9.13	9.2	8.13	760,879
August 29, 2025	8.14	7.98	7.98	8.32	7.9	308,600
August 28, 2025	8.56	8.08	8.08	8.59	7.95	289,039
August 27, 2025	8.44	8.55	8.55	8.74	8.41	124,400
August 26, 2025	8.45	8.45	8.45	8.52	8.37	101,051
August 25, 2025	8.56	8.44	8.44	8.61	8.42	137,400
August 22, 2025	8.37	8.6	8.6	8.62	8.28	157,551
August 21, 2025	8.11	8.33	8.33	8.4	8.06	111,800
August 20, 2025	8.19	8.1	8.1	8.3	8.06	103,002
August 19, 2025	8.2	8.16	8.16	8.26	8.07	95,840
August 18, 2025	8.1	8.16	8.16	8.35	8	120,953
August 15, 2025	8.17	8.17	8.17	8.28	7.97	146,821
August 14, 2025	8.25	8.13	8.13	8.34	8.06	125,400
August 13, 2025	8.35	8.41	8.41	8.58	8.28	122,600
August 12, 2025	8.03	8.33	8.33	8.33	8.02	214,343
August 11, 2025	8.1	8	8	8.17	7.88	171,074
August 08, 2025	8.15	8.02	8.02	8.26	7.95	162,546
August 07, 2025	8.29	8.14	8.14	8.43	8.01	167,044
August 06, 2025	8.06	8.19	8.19	8.25	8.01	142,420
August 05, 2025	8.4	8.05	8.05	8.58	8.03	146,549
August 04, 2025	8.2	8.4	8.4	8.58	8.17	145,115
August 01, 2025	8.15	8.09	8.09	8.24	8.01	203,800
July 31, 2025	8.54	8.26	8.26	8.54	8.22	167,337
July 30, 2025	8.55	8.38	8.38	9	8.29	306,989
July 29, 2025	8.93	8.53	8.53	8.96	8.52	185,210
July 28, 2025	9.16	8.83	8.83	9.16	8.78	179,900
July 25, 2025	9.21	9.03	9.03	9.26	8.87	190,704

Mama's Creations, Inc. (MAMA) NASDAQ