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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2025	10.76	10.68	10.68	10.89	10.51	221,300
November 05, 2025	10.77	10.78	10.78	10.9	10.73	203,088
November 04, 2025	10.76	10.71	10.71	10.99	10.7	235,200
November 03, 2025	10.67	10.76	10.76	10.92	10.51	214,500
October 31, 2025	10.85	10.59	10.59	11.12	10.54	171,106
October 30, 2025	11.06	10.84	10.84	11.19	10.82	248,648
October 29, 2025	11.03	11.19	11.19	11.3	10.88	277,711
October 28, 2025	10.98	11.06	11.06	11.27	10.81	180,100
October 27, 2025	10.94	10.98	10.98	11.4	10.91	287,734
October 24, 2025	10.91	10.94	10.94	11.13	10.81	232,331
October 23, 2025	10.61	10.8	10.8	11.12	10.59	365,649
October 22, 2025	10.31	10.61	10.61	10.66	10.19	243,140
October 21, 2025	10.48	10.3	10.3	10.55	10.19	101,300
October 20, 2025	10.7	10.47	10.47	10.74	10.45	140,809
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

Mama's Creations, Inc. (MAMA) NASDAQ