Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
8.22
+0.11 (1.36%)
At close: Jun 27, 2025, 4:00 PM
8.35
+0.13 (1.58%)
After-hours: Jun 27, 2025, 5:03 PM EDT
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.11 | 8.28 | 8.02 | 8.22 | 8.22 | 1.36% | 493,540 |
| Jun 26, 2025 | 8.10 | 8.19 | 7.98 | 8.11 | 8.11 | 0.62% | 217,977 |
| Jun 25, 2025 | 8.36 | 8.37 | 8.02 | 8.06 | 8.06 | -3.47% | 262,751 |
| Jun 24, 2025 | 8.34 | 8.53 | 8.23 | 8.35 | 8.35 | 1.09% | 318,546 |
| Jun 23, 2025 | 7.88 | 8.29 | 7.87 | 8.26 | 8.26 | 4.56% | 247,760 |
| Jun 20, 2025 | 8.08 | 8.09 | 7.82 | 7.90 | 7.90 | -0.75% | 216,909 |
| Jun 18, 2025 | 7.98 | 8.24 | 7.94 | 7.96 | 7.96 | -0.38% | 156,324 |
| Jun 17, 2025 | 7.96 | 8.24 | 7.96 | 7.99 | 7.99 | -0.50% | 360,846 |
| Jun 16, 2025 | 7.98 | 8.32 | 7.98 | 8.03 | 8.03 | 1.26% | 300,642 |
| Jun 13, 2025 | 7.84 | 8.00 | 7.75 | 7.93 | 7.93 | -0.38% | 224,690 |
| Jun 12, 2025 | 8.16 | 8.25 | 7.92 | 7.96 | 7.96 | -2.93% | 193,986 |
| Jun 11, 2025 | 8.17 | 8.36 | 8.07 | 8.20 | 8.20 | 0.74% | 240,284 |
| Jun 10, 2025 | 8.26 | 8.35 | 7.96 | 8.14 | 8.14 | -0.85% | 245,906 |
| Jun 9, 2025 | 7.98 | 8.25 | 7.81 | 8.21 | 8.21 | 3.40% | 288,058 |
| Jun 6, 2025 | 8.07 | 8.43 | 7.90 | 7.94 | 7.94 | -0.25% | 390,169 |
| Jun 5, 2025 | 8.33 | 8.33 | 7.91 | 7.96 | 7.96 | -4.78% | 408,360 |
| Jun 4, 2025 | 8.78 | 9.15 | 7.60 | 8.36 | 8.36 | 0.72% | 1,207,790 |
| Jun 3, 2025 | 8.52 | 8.69 | 8.20 | 8.30 | 8.30 | -2.35% | 665,189 |
| Jun 2, 2025 | 8.34 | 8.56 | 8.20 | 8.50 | 8.50 | 2.29% | 534,876 |
| May 30, 2025 | 8.31 | 8.44 | 8.15 | 8.31 | 8.31 | -0.12% | 366,949 |
| May 29, 2025 | 8.14 | 8.43 | 8.05 | 8.32 | 8.32 | 2.72% | 381,664 |
| May 28, 2025 | 7.71 | 8.13 | 7.61 | 8.10 | 8.10 | 4.92% | 392,734 |
| May 27, 2025 | 7.23 | 7.82 | 7.15 | 7.72 | 7.72 | 8.43% | 358,311 |
| May 23, 2025 | 6.94 | 7.16 | 6.92 | 7.12 | 7.12 | 2.15% | 122,816 |
| May 22, 2025 | 6.89 | 7.05 | 6.83 | 6.97 | 6.97 | 0.72% | 102,140 |
| May 21, 2025 | 7.07 | 7.13 | 6.54 | 6.92 | 6.92 | -2.95% | 112,542 |
| May 20, 2025 | 6.97 | 7.15 | 6.94 | 7.13 | 7.13 | 2.89% | 141,856 |
| May 19, 2025 | 6.75 | 6.94 | 6.53 | 6.93 | 6.93 | 1.17% | 135,446 |
| May 16, 2025 | 6.55 | 6.88 | 6.53 | 6.85 | 6.85 | 5.06% | 284,403 |
| May 15, 2025 | 6.55 | 6.67 | 6.50 | 6.52 | 6.52 | -0.31% | 137,037 |
| May 14, 2025 | 6.63 | 6.73 | 6.49 | 6.54 | 6.54 | -1.51% | 163,044 |
| 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 |