Mama's Creations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.57	15.53	14.53	15.42	15.42	6.71%	582,844
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
May 12, 2026	13.51	13.70	13.23	13.49	13.49	0.45%	354,061
May 11, 2026	13.20	13.60	13.06	13.43	13.43	1.74%	490,268
May 8, 2026	13.40	13.54	12.85	13.20	13.20	-1.42%	424,756
May 7, 2026	14.01	14.25	13.37	13.39	13.39	-4.63%	666,435
May 6, 2026	14.51	14.68	14.01	14.04	14.04	-2.77%	289,296
May 5, 2026	14.06	14.94	13.77	14.44	14.44	3.44%	348,377
May 4, 2026	14.08	14.18	13.77	13.96	13.96	-1.34%	319,465
May 1, 2026	14.21	14.55	14.04	14.15	14.15	-0.28%	333,706
Apr 30, 2026	13.66	14.21	13.65	14.19	14.19	3.96%	333,998
Apr 29, 2026	13.80	14.16	13.26	13.65	13.65	-0.58%	360,836
Apr 28, 2026	14.29	14.29	13.68	13.73	13.73	-2.83%	260,013
Apr 27, 2026	14.46	14.68	14.03	14.13	14.13	-2.28%	352,549
Apr 24, 2026	14.01	14.54	13.86	14.46	14.46	2.92%	247,410
Apr 23, 2026	14.02	14.18	13.86	14.05	14.05	0.64%	273,442
Apr 22, 2026	13.86	14.04	13.75	13.96	13.96	0.94%	270,409
Apr 21, 2026	14.06	14.36	13.74	13.83	13.83	-2.74%	266,796
Apr 20, 2026	14.61	14.65	14.09	14.22	14.22	-3.20%	520,371
Apr 17, 2026	14.73	14.84	13.85	14.69	14.69	0.69%	709,184
Apr 16, 2026	15.74	16.24	14.51	14.59	14.59	-7.07%	625,342
Apr 15, 2026	16.49	16.49	14.50	15.70	15.70	-0.32%	875,146
Apr 14, 2026	16.00	16.14	15.50	15.75	15.75	-0.76%	869,261
Apr 13, 2026	15.56	16.06	15.50	15.87	15.87	1.80%	339,568
Apr 10, 2026	15.63	15.70	15.40	15.59	15.59	-1.14%	201,617
Apr 9, 2026	15.42	15.84	15.15	15.77	15.77	0.96%	192,690
Apr 8, 2026	16.08	16.10	15.34	15.62	15.62	0.19%	409,510
Apr 7, 2026	15.68	15.68	15.23	15.59	15.59	1.10%	263,734
Apr 6, 2026	14.86	15.52	14.71	15.42	15.42	3.35%	433,278
Apr 2, 2026	15.04	15.29	14.76	14.92	14.92	-2.48%	292,149
Apr 1, 2026	15.50	15.82	15.24	15.30	15.30	-0.26%	248,326
Mar 31, 2026	15.31	15.52	15.15	15.34	15.34	1.25%	336,579
Mar 30, 2026	15.27	15.42	14.94	15.15	15.15	0.13%	277,110
Mar 27, 2026	14.81	15.20	14.74	15.13	15.13	1.75%	195,484
Mar 26, 2026	15.09	15.31	14.87	14.87	14.87	-2.65%	300,700
Mar 25, 2026	15.07	15.34	14.79	15.28	15.28	1.63%	221,485
Mar 24, 2026	14.61	15.12	14.32	15.03	15.03	1.97%	304,935
Mar 23, 2026	14.45	14.86	14.42	14.74	14.74	3.58%	283,614
Mar 20, 2026	14.93	15.09	14.05	14.23	14.23	-5.01%	553,392
Mar 19, 2026	14.79	15.21	14.79	14.98	14.98	-1.12%	250,001
Mar 18, 2026	16.42	16.42	15.11	15.15	15.15	-8.01%	386,509
Mar 17, 2026	16.79	16.88	16.40	16.47	16.47	-1.96%	230,352
Mar 16, 2026	16.27	17.07	16.16	16.80	16.80	5.20%	535,969
Mar 13, 2026	15.96	16.25	15.84	15.97	15.97	0.88%	386,222
Mar 12, 2026	16.05	16.15	15.72	15.83	15.83	-1.19%	301,505
Mar 11, 2026	16.17	16.45	15.80	16.02	16.02	-0.80%	166,459
Mar 10, 2026	16.51	17.03	16.01	16.15	16.15	-2.53%	357,795
Mar 9, 2026	16.31	16.59	15.55	16.57	16.57	-0.30%	321,177