Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
6.60
-0.04 (-0.60%)
May 14, 2025, 9:52 AM - Market open
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.68 | 6.87 | 6.61 | 6.64 | 6.64 | - | 157,276 |
| May 12, 2025 | 6.59 | 6.69 | 6.37 | 6.64 | 6.64 | 2.79% | 241,503 |
| May 9, 2025 | 6.72 | 6.78 | 6.45 | 6.46 | 6.46 | -3.87% | 154,195 |
| May 8, 2025 | 6.66 | 6.77 | 6.45 | 6.72 | 6.72 | 1.82% | 303,218 |
| May 7, 2025 | 6.55 | 6.76 | 6.44 | 6.60 | 6.60 | 0.92% | 196,271 |
| May 6, 2025 | 6.56 | 6.66 | 6.54 | 6.54 | 6.54 | -1.36% | 119,885 |
| May 5, 2025 | 6.60 | 6.74 | 6.53 | 6.63 | 6.63 | -0.75% | 109,036 |
| May 2, 2025 | 6.77 | 6.87 | 6.58 | 6.68 | 6.68 | -0.45% | 138,226 |
| May 1, 2025 | 6.61 | 6.90 | 6.57 | 6.71 | 6.71 | 1.67% | 242,635 |
| Apr 30, 2025 | 6.40 | 6.70 | 6.38 | 6.60 | 6.60 | 2.17% | 227,439 |
| Apr 29, 2025 | 6.42 | 6.47 | 6.19 | 6.46 | 6.46 | - | 201,323 |
| Apr 28, 2025 | 6.43 | 6.53 | 6.23 | 6.46 | 6.46 | - | 179,801 |
| Apr 25, 2025 | 6.19 | 6.47 | 6.17 | 6.46 | 6.46 | 3.19% | 244,803 |
| Apr 24, 2025 | 6.39 | 6.51 | 6.18 | 6.26 | 6.26 | -1.42% | 239,960 |
| Apr 23, 2025 | 6.57 | 6.59 | 6.25 | 6.35 | 6.35 | 0.32% | 478,088 |
| Apr 22, 2025 | 6.27 | 6.40 | 6.25 | 6.33 | 6.33 | 2.10% | 313,539 |
| Apr 21, 2025 | 6.49 | 6.60 | 6.07 | 6.20 | 6.20 | -5.05% | 228,580 |
| Apr 17, 2025 | 6.31 | 6.56 | 6.23 | 6.53 | 6.53 | 3.49% | 314,981 |
| Apr 16, 2025 | 6.32 | 6.49 | 6.27 | 6.31 | 6.31 | -0.94% | 283,331 |
| Apr 15, 2025 | 6.43 | 6.48 | 6.29 | 6.37 | 6.37 | -0.93% | 208,802 |
| Apr 14, 2025 | 6.59 | 6.59 | 6.29 | 6.43 | 6.43 | -1.23% | 286,242 |
| Apr 11, 2025 | 6.56 | 6.65 | 6.43 | 6.51 | 6.51 | -1.06% | 305,249 |
| Apr 10, 2025 | 6.83 | 7.04 | 6.47 | 6.58 | 6.58 | -4.36% | 399,013 |
| Apr 9, 2025 | 7.00 | 7.53 | 6.17 | 6.88 | 6.88 | -0.29% | 962,738 |
| Apr 8, 2025 | 7.29 | 7.40 | 6.75 | 6.90 | 6.90 | -1.99% | 554,134 |
| Apr 7, 2025 | 6.52 | 7.33 | 6.34 | 7.04 | 7.04 | 3.38% | 539,715 |
| Apr 4, 2025 | 6.11 | 6.98 | 6.11 | 6.81 | 6.81 | 6.57% | 601,442 |
| Apr 3, 2025 | 6.17 | 6.44 | 6.13 | 6.39 | 6.39 | -1.39% | 248,954 |
| Apr 2, 2025 | 6.25 | 6.51 | 6.19 | 6.48 | 6.48 | 2.21% | 129,677 |
| Apr 1, 2025 | 6.48 | 6.59 | 6.30 | 6.34 | 6.34 | -2.61% | 252,020 |
| Mar 31, 2025 | 6.26 | 6.57 | 6.17 | 6.51 | 6.51 | 2.68% | 312,050 |
| Mar 28, 2025 | 6.62 | 6.70 | 6.22 | 6.34 | 6.34 | -4.23% | 172,570 |
| Mar 27, 2025 | 6.42 | 6.69 | 6.41 | 6.62 | 6.62 | 3.60% | 135,289 |
| Mar 26, 2025 | 6.66 | 6.66 | 6.32 | 6.39 | 6.39 | -4.20% | 176,875 |
| Mar 25, 2025 | 6.61 | 6.81 | 6.53 | 6.67 | 6.67 | 0.91% | 417,437 |
| Mar 24, 2025 | 6.54 | 6.75 | 6.49 | 6.61 | 6.61 | 3.12% | 319,192 |
| Mar 21, 2025 | 6.36 | 6.49 | 6.35 | 6.41 | 6.41 | 0.31% | 347,594 |
| Mar 20, 2025 | 6.20 | 6.42 | 6.13 | 6.39 | 6.39 | 2.08% | 232,657 |
| Mar 19, 2025 | 6.13 | 6.27 | 6.05 | 6.26 | 6.26 | 2.45% | 143,164 |
| Mar 18, 2025 | 6.39 | 6.39 | 6.06 | 6.11 | 6.11 | -5.12% | 206,613 |
| Mar 17, 2025 | 6.28 | 6.47 | 6.28 | 6.44 | 6.44 | 2.38% | 110,580 |
| Mar 14, 2025 | 6.43 | 6.53 | 6.16 | 6.29 | 6.29 | -1.26% | 554,767 |
| Mar 13, 2025 | 6.20 | 6.48 | 6.10 | 6.37 | 6.37 | 2.74% | 342,534 |
| Mar 12, 2025 | 6.18 | 6.28 | 6.02 | 6.20 | 6.20 | 2.14% | 357,628 |
| Mar 11, 2025 | 5.68 | 6.12 | 5.63 | 6.07 | 6.07 | 7.24% | 338,540 |
| Mar 10, 2025 | 5.86 | 5.96 | 5.64 | 5.66 | 5.66 | -4.39% | 254,653 |
| Mar 7, 2025 | 5.67 | 5.97 | 5.63 | 5.92 | 5.92 | 4.59% | 265,489 |
| Mar 6, 2025 | 5.72 | 5.85 | 5.50 | 5.66 | 5.66 | -2.75% | 339,653 |
| Mar 5, 2025 | 5.88 | 5.94 | 5.59 | 5.82 | 5.82 | -1.19% | 247,734 |
| Mar 4, 2025 | 5.90 | 6.02 | 5.85 | 5.89 | 5.89 | -1.83% | 229,663 |