Skip to main content
logo
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
12.87
-0.40 (-3.01%)
At close: Oct 16, 2026, 4:00 PM EDT
12.80
-0.07 (-0.51%)
After-hours: Oct 16, 2026, 7:30 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202613.2613.3512.8412.8712.87-3.01%788,062
Oct 15, 202613.1213.3313.0013.2713.272.23%611,235
Oct 14, 202613.2113.5812.8112.9812.98-1.74%749,463
Oct 13, 202613.3913.4813.0113.2113.21-0.23%769,391
Oct 12, 202613.5613.5612.9813.2413.24-2.29%471,031
Oct 9, 202613.3413.8713.1913.5513.551.12%447,767
Oct 8, 202612.9013.4512.7013.4013.404.20%753,892
Oct 7, 202612.6412.9212.6112.8612.861.02%869,723
Oct 6, 202612.8813.2012.6912.7312.73-0.70%612,020
Oct 5, 202612.9413.0012.6512.8212.82-0.85%441,376
Oct 2, 202612.9313.0812.7612.9312.930.94%498,467
Oct 1, 202612.8913.1012.6012.8112.81-0.62%651,469
Sep 30, 202612.9413.1212.7612.8912.890.16%745,402
Sep 29, 202613.1113.1812.7012.8712.87-2.13%663,512
Sep 28, 202613.2513.2912.9113.1513.15-1.50%691,837
Sep 25, 202613.2813.6113.1213.3513.35-0.15%1,023,848
Sep 24, 202613.2613.4613.1213.3713.370.53%423,476
Sep 23, 202613.6913.6913.0413.3013.30-3.62%632,333
Sep 22, 202613.6713.9013.3913.8013.802.22%575,669
Sep 21, 202613.2313.5413.1013.5013.502.20%465,674
Sep 18, 202612.9113.4712.8813.2113.210.76%1,937,417
Sep 17, 202614.2114.2813.0813.1113.11-8.00%907,787
Sep 16, 202613.4614.2713.2914.2514.258.45%1,447,108
Sep 15, 202614.8815.0013.0013.1413.14-11.69%2,120,968
Sep 14, 202614.8915.1814.7114.8814.881.09%793,563
Sep 11, 202615.2815.4914.6614.7214.72-2.00%795,068
Sep 10, 202615.2615.5014.9915.0215.02-1.41%505,957
Sep 9, 202615.3115.6714.8815.2415.24-1.71%870,064
Sep 8, 202615.2015.9715.0515.5015.502.24%961,236
Sep 4, 202615.7016.5814.8915.1615.16-5.01%1,738,894
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