Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
15.16
-0.80 (-5.01%)
At close: Sep 4, 2026, 4:00 PM EDT
15.38
+0.22 (1.45%)
After-hours: Sep 4, 2026, 7:30 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.7016.5814.8915.1615.16-5.01%1,738,341
Sep 3, 202615.6216.2015.3015.9615.962.11%705,520
Sep 2, 202615.7215.9815.5815.6315.630.19%468,059
Sep 1, 202615.9916.1715.5715.6015.60-3.88%442,018
Aug 31, 202616.2816.4416.0516.2316.23-0.92%510,732
Aug 28, 202616.0016.5215.9316.3816.382.25%460,746
Aug 27, 202616.6816.8015.9116.0216.02-4.42%573,848
Aug 26, 202616.6016.9316.4616.7616.760.72%453,493
Aug 25, 202616.5916.7416.3216.6416.640.85%460,224
Aug 24, 202616.4516.8016.3616.5016.500.36%417,281
Aug 21, 202616.1016.4515.6616.4416.442.81%454,637
Aug 20, 202616.4516.5515.9115.9915.99-2.97%568,361
Aug 19, 202616.2816.9216.1916.4816.482.74%432,533
Aug 18, 202617.2917.4015.9716.0416.04-7.12%646,229
Aug 17, 202617.1617.4116.8717.2717.270.12%430,473
Aug 14, 202616.9317.6116.6617.2517.251.53%507,325
Aug 13, 202618.0318.0316.8216.9916.99-4.39%639,167
Aug 12, 202617.8918.0017.4617.7717.77-0.17%338,535
Aug 11, 202617.6718.1717.5017.8017.800.74%453,804
Aug 10, 202617.8018.0017.4317.6717.67-1.34%314,255
Aug 7, 202618.4018.6517.6817.9117.91-2.18%463,996
Aug 6, 202618.3718.6518.1118.3118.310.33%324,410
Aug 5, 202618.9219.2518.1918.2518.25-3.23%543,881
Aug 4, 202619.0019.3518.6018.8618.86-0.16%812,744
Aug 3, 202618.4619.2618.2518.8918.892.50%764,475
Jul 31, 202618.3518.6118.1518.4318.430.99%306,959
Jul 30, 202618.2818.5217.9418.2518.250.33%447,996
Jul 29, 202617.8418.6317.7518.1918.191.96%676,834
Jul 28, 202618.0218.1617.3717.8417.840.51%306,295
Jul 27, 202617.7718.3617.6317.7517.750.06%296,384
Jul 24, 202617.9318.1817.5617.7417.741.49%400,660
Jul 23, 202616.9317.5216.6617.4817.481.51%887,244
Jul 22, 202617.2117.4916.7017.2217.221.95%572,434
Jul 21, 202616.7817.0716.4916.8916.890.36%402,721
Jul 20, 202617.2417.6416.4716.8316.83-2.15%491,554
Jul 17, 202616.8917.3816.7517.2017.200.64%403,293
Jul 16, 202617.9518.6817.0017.0917.09-5.16%555,524
Jul 15, 202618.5218.6017.9418.0218.02-3.27%512,838
Jul 14, 202619.2819.6818.5618.6318.63-2.10%383,727
Jul 13, 202618.9919.3118.8019.0319.03-0.10%571,565
Jul 10, 202618.0019.1717.8119.0519.054.90%557,957
Jul 9, 202618.8518.9018.0018.1618.16-2.47%1,357,943
Jul 8, 202618.4118.7618.1018.6218.621.31%1,227,854
Jul 7, 202618.5919.1318.1518.3818.38-1.45%1,092,989
Jul 6, 202618.6118.9618.4018.6518.65-0.16%455,267
Jul 2, 202618.1118.8417.8118.6818.681.91%708,075
Jul 1, 202617.9418.8317.7818.3318.332.69%1,304,173
Jun 30, 202617.8018.2817.3717.8517.85-13.56%2,551,948
Jun 29, 202619.8321.0019.7020.6520.653.56%710,187
Jun 26, 202619.7420.1819.3019.9419.942.15%1,693,188