Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
14.13
-0.33 (-2.28%)
At close: Apr 27, 2026, 4:00 PM EDT
14.41
+0.28 (1.98%)
After-hours: Apr 27, 2026, 7:34 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.4614.6814.0314.1314.13-2.28%352,312
Apr 24, 202614.0114.5413.8614.4614.462.92%247,270
Apr 23, 202614.0214.1813.8614.0514.050.64%273,352
Apr 22, 202613.8614.0413.7513.9613.960.94%270,409
Apr 21, 202614.0614.3613.7413.8313.83-2.74%266,570
Apr 20, 202614.6114.6514.0914.2214.22-3.20%520,011
Apr 17, 202614.7314.8413.8514.6914.690.69%708,528
Apr 16, 202615.7416.2414.5114.5914.59-7.07%619,814
Apr 15, 202616.4916.4914.5015.7015.70-0.32%874,027
Apr 14, 202616.0016.1415.5015.7515.75-0.76%825,010
Apr 13, 202615.5616.0615.5015.8715.871.80%339,037
Apr 10, 202615.6315.7015.4015.5915.59-1.14%200,683
Apr 9, 202615.4215.8415.1515.7715.770.96%192,690
Apr 8, 202616.0816.1015.3415.6215.620.19%408,999
Apr 7, 202615.6815.6815.2315.5915.591.10%262,744
Apr 6, 202614.8615.5214.7115.4215.423.35%433,253
Apr 2, 202615.0415.2914.7614.9214.92-2.48%292,149
Apr 1, 202615.5015.8215.2415.3015.30-0.26%248,277
Mar 31, 202615.3115.5215.1515.3415.341.25%335,965
Mar 30, 202615.2715.4214.9415.1515.150.13%277,015
Mar 27, 202614.8115.2014.7415.1315.131.75%195,447
Mar 26, 202615.0915.3114.8714.8714.87-2.65%300,579
Mar 25, 202615.0715.3414.7915.2815.281.63%221,177
Mar 24, 202614.6115.1214.3215.0315.031.97%303,955
Mar 23, 202614.4514.8614.4214.7414.743.58%283,464
Mar 20, 202614.9315.0914.0514.2314.23-5.01%537,236
Mar 19, 202614.7915.2114.7914.9814.98-1.12%248,224
Mar 18, 202616.4216.4215.1115.1515.15-8.01%386,075
Mar 17, 202616.7916.8816.4016.4716.47-1.96%230,305
Mar 16, 202616.2717.0716.1616.8016.805.20%535,859
Mar 13, 202615.9616.2515.8415.9715.970.88%385,287
Mar 12, 202616.0516.1515.7215.8315.83-1.19%301,422
Mar 11, 202616.1716.4515.8016.0216.02-0.80%166,423
Mar 10, 202616.5117.0316.0116.1516.15-2.53%357,795
Mar 9, 202616.3116.5915.5516.5716.57-0.30%320,316
Mar 6, 202615.5516.6815.3616.6216.625.46%450,986
Mar 5, 202616.1116.2715.6015.7615.76-3.37%447,027
Mar 4, 202616.6716.9216.2516.3116.31-1.27%293,335
Mar 3, 202616.6816.8416.1316.5216.52-3.56%347,032
Mar 2, 202617.0317.3616.8317.1317.13-0.06%338,489
Feb 27, 202617.0017.3816.6417.1417.140.65%802,560
Feb 26, 202617.6617.8516.9017.0317.03-1.67%858,726
Feb 25, 202617.3317.6516.8717.3217.32-0.35%1,067,413
Feb 24, 202616.1517.4216.0817.3817.388.29%1,172,071
Feb 23, 202615.7516.3615.5916.0516.051.01%741,722
Feb 20, 202615.0015.9514.9415.8915.896.29%688,006
Feb 19, 202614.9015.3314.5414.9514.950.07%412,674
Feb 18, 202614.9615.3214.8414.9414.94-0.27%342,240
Feb 17, 202615.5315.6114.9314.9814.98-3.54%475,659
Feb 13, 202615.0915.6314.7515.5315.532.98%335,289