Mama's Creations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.93	18.18	17.56	17.74	17.74	1.49%	400,606
Jul 23, 2026	16.93	17.52	16.66	17.48	17.48	1.51%	886,993
Jul 22, 2026	17.21	17.49	16.70	17.22	17.22	1.95%	572,243
Jul 21, 2026	16.78	17.07	16.49	16.89	16.89	0.36%	402,464
Jul 20, 2026	17.24	17.64	16.47	16.83	16.83	-2.15%	491,149
Jul 17, 2026	16.89	17.38	16.75	17.20	17.20	0.64%	403,071
Jul 16, 2026	17.95	18.68	17.00	17.09	17.09	-5.16%	554,245
Jul 15, 2026	18.52	18.60	17.94	18.02	18.02	-3.27%	511,567
Jul 14, 2026	19.28	19.68	18.56	18.63	18.63	-2.10%	383,247
Jul 13, 2026	18.99	19.31	18.80	19.03	19.03	-0.10%	571,246
Jul 10, 2026	18.00	19.17	17.81	19.05	19.05	4.90%	557,956
Jul 9, 2026	18.85	18.90	18.00	18.16	18.16	-2.47%	1,338,426
Jul 8, 2026	18.41	18.76	18.10	18.62	18.62	1.31%	1,227,854
Jul 7, 2026	18.59	19.13	18.15	18.38	18.38	-1.45%	1,092,680
Jul 6, 2026	18.61	18.96	18.40	18.65	18.65	-0.16%	454,867
Jul 2, 2026	18.11	18.84	17.81	18.68	18.68	1.91%	707,690
Jul 1, 2026	17.94	18.83	17.78	18.33	18.33	2.69%	1,304,173
Jun 30, 2026	17.80	18.28	17.37	17.85	17.85	-13.56%	2,551,948
Jun 29, 2026	19.83	21.00	19.70	20.65	20.65	3.56%	710,187
Jun 26, 2026	19.74	20.18	19.30	19.94	19.94	2.15%	1,693,188
Jun 25, 2026	19.06	19.60	18.72	19.52	19.52	1.46%	846,453
Jun 24, 2026	19.18	19.72	18.98	19.24	19.24	1.75%	881,614
Jun 23, 2026	17.97	19.03	17.69	18.91	18.91	4.30%	571,814
Jun 22, 2026	17.61	18.65	17.57	18.13	18.13	2.03%	853,594
Jun 18, 2026	15.88	17.93	15.74	17.77	17.77	12.97%	930,994
Jun 17, 2026	15.18	15.83	14.95	15.73	15.73	4.03%	365,946
Jun 16, 2026	15.05	15.22	14.70	15.12	15.12	0.87%	327,193
Jun 15, 2026	14.82	15.34	14.45	14.99	14.99	0.54%	485,362
Jun 12, 2026	14.79	15.14	14.57	14.91	14.91	0.81%	336,983
Jun 11, 2026	13.64	14.83	13.64	14.79	14.79	8.43%	634,677
Jun 10, 2026	13.87	14.06	12.98	13.64	13.64	0.96%	606,296
Jun 9, 2026	14.45	14.93	13.49	13.51	13.51	-11.12%	1,333,515
Jun 8, 2026	15.30	15.92	15.13	15.20	15.20	0.33%	861,148
Jun 5, 2026	15.22	15.75	14.99	15.15	15.15	-0.79%	701,382
Jun 4, 2026	14.84	15.30	14.72	15.27	15.27	4.23%	577,646
Jun 3, 2026	14.48	14.84	14.39	14.65	14.65	0.14%	415,284
Jun 2, 2026	14.23	14.73	14.20	14.63	14.63	2.67%	481,640
Jun 1, 2026	13.75	14.44	13.75	14.25	14.25	3.26%	478,740
May 29, 2026	14.49	14.61	13.75	13.80	13.80	-4.83%	310,699
May 28, 2026	14.28	14.75	14.11	14.50	14.50	1.54%	219,248
May 27, 2026	14.45	14.86	14.10	14.28	14.28	-0.83%	356,692
May 26, 2026	14.81	14.98	14.16	14.40	14.40	-2.77%	308,012
May 22, 2026	14.71	14.94	14.31	14.81	14.81	0.68%	315,229
May 21, 2026	15.31	15.32	14.60	14.71	14.71	-4.73%	456,019
May 20, 2026	15.23	15.55	15.14	15.44	15.44	0.39%	266,130
May 19, 2026	15.33	15.68	15.21	15.38	15.38	-0.26%	310,665
May 18, 2026	14.57	15.53	14.53	15.42	15.42	6.71%	583,254
May 15, 2026	13.95	14.47	13.86	14.45	14.45	2.19%	398,610
May 14, 2026	13.74	14.21	13.74	14.14	14.14	3.44%	352,159
May 13, 2026	13.37	13.98	13.24	13.67	13.67	1.33%	383,073