Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
20.48
+0.54 (2.71%)
Jun 29, 2026, 12:04 PM EDT - Market open

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202619.8320.4019.7020.37-2.16%182,562
Jun 26, 202619.7420.1819.3019.9419.942.15%1,693,188
Jun 25, 202619.0619.6018.7219.5219.521.46%846,453
Jun 24, 202619.1819.7218.9819.2419.241.75%881,614
Jun 23, 202617.9719.0317.6918.9118.914.30%571,814
Jun 22, 202617.6118.6517.5718.1318.132.03%853,594
Jun 18, 202615.8817.9315.7417.7717.7712.97%930,994
Jun 17, 202615.1815.8314.9515.7315.734.03%365,946
Jun 16, 202615.0515.2214.7015.1215.120.87%327,193
Jun 15, 202614.8215.3414.4514.9914.990.54%485,362
Jun 12, 202614.7915.1414.5714.9114.910.81%336,983
Jun 11, 202613.6414.8313.6414.7914.798.43%634,677
Jun 10, 202613.8714.0612.9813.6413.640.96%606,296
Jun 9, 202614.4514.9313.4913.5113.51-11.12%1,333,515
Jun 8, 202615.3015.9215.1315.2015.200.33%861,148
Jun 5, 202615.2215.7514.9915.1515.15-0.79%701,382
Jun 4, 202614.8415.3014.7215.2715.274.23%577,646
Jun 3, 202614.4814.8414.3914.6514.650.14%415,284
Jun 2, 202614.2314.7314.2014.6314.632.67%481,640
Jun 1, 202613.7514.4413.7514.2514.253.26%478,740
May 29, 202614.4914.6113.7513.8013.80-4.83%310,699
May 28, 202614.2814.7514.1114.5014.501.54%219,248
May 27, 202614.4514.8614.1014.2814.28-0.83%356,692
May 26, 202614.8114.9814.1614.4014.40-2.77%308,012
May 22, 202614.7114.9414.3114.8114.810.68%315,229
May 21, 202615.3115.3214.6014.7114.71-4.73%456,019
May 20, 202615.2315.5515.1415.4415.440.39%266,130
May 19, 202615.3315.6815.2115.3815.38-0.26%310,665
May 18, 202614.5715.5314.5315.4215.426.71%583,254
May 15, 202613.9514.4713.8614.4514.452.19%398,610
May 14, 202613.7414.2113.7414.1414.143.44%352,159
May 13, 202613.3713.9813.2413.6713.671.33%383,073
May 12, 202613.5113.7013.2313.4913.490.45%354,061
May 11, 202613.2013.6013.0613.4313.431.74%490,268
May 8, 202613.4013.5412.8513.2013.20-1.42%424,756
May 7, 202614.0114.2513.3713.3913.39-4.63%666,435
May 6, 202614.5114.6814.0114.0414.04-2.77%289,296
May 5, 202614.0614.9413.7714.4414.443.44%348,377
May 4, 202614.0814.1813.7713.9613.96-1.34%319,465
May 1, 202614.2114.5514.0414.1514.15-0.28%333,706
Apr 30, 202613.6614.2113.6514.1914.193.96%333,998
Apr 29, 202613.8014.1613.2613.6513.65-0.58%360,836
Apr 28, 202614.2914.2913.6813.7313.73-2.83%260,013
Apr 27, 202614.4614.6814.0314.1314.13-2.28%352,549
Apr 24, 202614.0114.5413.8614.4614.462.92%247,410
Apr 23, 202614.0214.1813.8614.0514.050.64%273,442
Apr 22, 202613.8614.0413.7513.9613.960.94%270,409
Apr 21, 202614.0614.3613.7413.8313.83-2.74%266,796
Apr 20, 202614.6114.6514.0914.2214.22-3.20%520,371
Apr 17, 202614.7314.8413.8514.6914.690.69%709,184