Mama's Creations, Inc. (MAMA) NASDAQ

15.62

+0.03(+0.19%)

Updated at April 08 04:00PM

Currency In USD

MAMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	16.08	15.62	15.62	16.1	15.34	408,998
April 07, 2026	15.68	15.59	15.59	15.68	15.23	262,744
April 06, 2026	14.86	15.42	15.42	15.52	14.71	433,253
April 02, 2026	15.04	14.92	14.92	15.29	14.76	292,149
April 01, 2026	15.5	15.3	15.3	15.82	15.24	248,277
March 31, 2026	15.31	15.34	15.34	15.52	15.15	335,965
March 30, 2026	15.27	15.15	15.15	15.42	14.94	276,964
March 27, 2026	14.81	15.13	15.13	15.2	14.74	195,447
March 26, 2026	15.09	14.87	14.87	15.31	14.87	300,579
March 25, 2026	15.07	15.28	15.28	15.34	14.79	221,177
March 24, 2026	14.61	15.03	15.03	15.12	14.32	297,501
March 23, 2026	14.45	14.74	14.74	14.86	14.42	283,464
March 20, 2026	14.93	14.23	14.23	15.09	14.05	537,236
March 19, 2026	14.79	14.98	14.98	15.21	14.79	248,224
March 18, 2026	16.42	15.15	15.15	16.42	15.11	386,075
March 17, 2026	16.79	16.47	16.47	16.88	16.4	219,272
March 16, 2026	16.27	16.8	16.8	17.07	16.16	535,879
March 13, 2026	15.96	15.97	15.97	16.25	15.84	385,287
March 12, 2026	16.05	15.83	15.83	16.15	15.72	301,442
March 11, 2026	16.17	16.02	16.02	16.45	15.8	166,423
March 10, 2026	16.51	16.15	16.15	17.03	16.01	355,193
March 09, 2026	16.31	16.57	16.57	16.59	15.55	320,356
March 06, 2026	15.55	16.62	16.62	16.68	15.36	467,398
March 05, 2026	16.11	15.76	15.76	16.27	15.6	447,233
March 04, 2026	16.67	16.31	16.31	16.92	16.25	288,638
March 03, 2026	16.46	16.52	16.52	16.84	16.43	337,603
March 02, 2026	17.03	17.13	17.13	17.36	16.83	341,500
February 27, 2026	17	17.14	17.14	17.38	16.64	802,600
February 26, 2026	17.66	17.03	17.03	17.85	16.9	858,726
February 25, 2026	17.33	17.32	17.32	17.65	16.87	1.07M
February 24, 2026	16.15	17.38	17.38	17.42	16.08	1.17M
February 23, 2026	15.75	16.05	16.05	16.36	15.59	741,722
February 20, 2026	15	15.89	15.89	15.95	14.94	688,006
February 19, 2026	14.9	14.95	14.95	15.33	14.54	412,700
February 18, 2026	14.96	14.94	14.94	15.32	14.84	342,240
February 17, 2026	15.53	14.98	14.98	15.61	14.93	475,659
February 13, 2026	15.09	15.53	15.53	15.63	14.75	335,300
February 12, 2026	15.32	15.08	15.08	15.57	14.69	512,000
February 11, 2026	15.42	15.32	15.32	15.58	15.15	414,397
February 10, 2026	16.12	15.3	15.3	16.3	15.16	468,726
February 09, 2026	16.02	15.84	15.84	16.41	15.65	502,100
February 06, 2026	15.75	16	16	16.68	15.71	877,392
February 05, 2026	15.42	15.65	15.65	15.66	15.23	368,749
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	575,200
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