Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
11.47
-0.21 (-1.80%)
At close: Dec 5, 2025, 4:00 PM EST
11.58
+0.11 (0.96%)
After-hours: Dec 5, 2025, 6:37 PM EST
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.74 | 11.98 | 11.45 | 11.47 | 11.47 | -1.80% | 290,404 |
| Dec 4, 2025 | 11.64 | 11.74 | 11.41 | 11.68 | 11.68 | 0.09% | 290,358 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.57 | 11.67 | 11.67 | -1.77% | 219,615 |
| Dec 2, 2025 | 11.88 | 12.13 | 11.65 | 11.88 | 11.88 | 0.93% | 393,528 |
| Dec 1, 2025 | 11.25 | 11.80 | 11.11 | 11.77 | 11.77 | 3.98% | 402,210 |
| Nov 28, 2025 | 11.50 | 11.53 | 11.25 | 11.32 | 11.32 | -0.79% | 71,336 |
| Nov 26, 2025 | 11.14 | 11.85 | 11.08 | 11.41 | 11.41 | 2.42% | 314,308 |
| Nov 25, 2025 | 10.60 | 11.25 | 10.60 | 11.14 | 11.14 | 5.89% | 465,960 |
| Nov 24, 2025 | 10.34 | 10.60 | 10.24 | 10.52 | 10.52 | 1.15% | 172,876 |
| Nov 21, 2025 | 10.08 | 10.52 | 9.99 | 10.40 | 10.40 | 2.26% | 252,404 |
| Nov 20, 2025 | 10.25 | 10.42 | 10.16 | 10.17 | 10.17 | 0.89% | 271,400 |
| Nov 19, 2025 | 10.05 | 10.20 | 9.98 | 10.08 | 10.08 | 0.20% | 157,050 |
| Nov 18, 2025 | 10.04 | 10.21 | 9.91 | 10.06 | 10.06 | 0.30% | 162,093 |
| Nov 17, 2025 | 10.26 | 10.29 | 10.02 | 10.03 | 10.03 | -2.34% | 189,294 |
| Nov 14, 2025 | 10.18 | 10.39 | 10.16 | 10.27 | 10.27 | -0.10% | 148,763 |
| Nov 13, 2025 | 10.33 | 10.43 | 10.20 | 10.28 | 10.28 | -0.39% | 203,940 |
| Nov 12, 2025 | 10.28 | 10.48 | 10.24 | 10.32 | 10.32 | 0.39% | 252,201 |
| Nov 11, 2025 | 10.54 | 10.54 | 10.10 | 10.28 | 10.28 | -2.00% | 250,898 |
| Nov 10, 2025 | 10.80 | 11.07 | 10.39 | 10.49 | 10.49 | -2.96% | 325,519 |
| Nov 7, 2025 | 10.61 | 10.90 | 10.50 | 10.81 | 10.81 | 1.22% | 334,235 |
| Nov 6, 2025 | 10.76 | 10.89 | 10.51 | 10.68 | 10.68 | -0.93% | 221,273 |
| Nov 5, 2025 | 10.77 | 10.90 | 10.73 | 10.78 | 10.78 | 0.65% | 203,088 |
| Nov 4, 2025 | 10.76 | 10.99 | 10.70 | 10.71 | 10.71 | -0.46% | 235,163 |
| Nov 3, 2025 | 10.67 | 10.92 | 10.51 | 10.76 | 10.76 | 1.61% | 214,455 |
| Oct 31, 2025 | 10.85 | 11.12 | 10.54 | 10.59 | 10.59 | -2.31% | 171,106 |
| Oct 30, 2025 | 11.06 | 11.19 | 10.82 | 10.84 | 10.84 | -3.13% | 248,648 |
| Oct 29, 2025 | 11.03 | 11.30 | 10.88 | 11.19 | 11.19 | 1.18% | 277,711 |
| Oct 28, 2025 | 10.98 | 11.27 | 10.81 | 11.06 | 11.06 | 0.73% | 180,074 |
| Oct 27, 2025 | 10.94 | 11.40 | 10.91 | 10.98 | 10.98 | 0.37% | 287,734 |
| Oct 24, 2025 | 10.91 | 11.13 | 10.81 | 10.94 | 10.94 | 1.30% | 232,331 |
| Oct 23, 2025 | 10.61 | 11.12 | 10.59 | 10.80 | 10.80 | 1.79% | 365,649 |
| Oct 22, 2025 | 10.31 | 10.66 | 10.19 | 10.61 | 10.61 | 3.01% | 243,140 |
| Oct 21, 2025 | 10.48 | 10.55 | 10.19 | 10.30 | 10.30 | -1.62% | 101,291 |
| Oct 20, 2025 | 10.70 | 10.74 | 10.45 | 10.47 | 10.47 | -0.66% | 140,809 |
| Oct 17, 2025 | 10.71 | 10.90 | 10.48 | 10.54 | 10.54 | -1.95% | 330,860 |
| Oct 16, 2025 | 10.89 | 10.90 | 10.35 | 10.75 | 10.75 | -0.56% | 196,931 |
| Oct 15, 2025 | 11.24 | 11.28 | 9.90 | 10.81 | 10.81 | -2.61% | 239,386 |
| Oct 14, 2025 | 10.95 | 11.36 | 10.73 | 11.10 | 11.10 | 1.37% | 302,948 |
| Oct 13, 2025 | 10.70 | 10.99 | 10.68 | 10.95 | 10.95 | 3.30% | 214,283 |
| Oct 10, 2025 | 10.74 | 10.95 | 10.43 | 10.60 | 10.60 | -1.03% | 349,223 |
| Oct 9, 2025 | 10.61 | 10.99 | 10.53 | 10.71 | 10.71 | 0.56% | 194,954 |
| Oct 8, 2025 | 10.63 | 10.70 | 10.49 | 10.65 | 10.65 | 0.19% | 179,634 |
| Oct 7, 2025 | 10.57 | 10.80 | 10.36 | 10.63 | 10.63 | 0.95% | 230,516 |
| Oct 6, 2025 | 10.67 | 10.67 | 10.44 | 10.53 | 10.53 | -1.03% | 273,421 |
| Oct 3, 2025 | 10.39 | 10.84 | 10.39 | 10.64 | 10.64 | 2.50% | 308,838 |
| Oct 2, 2025 | 10.51 | 10.51 | 10.19 | 10.38 | 10.38 | -0.95% | 248,799 |
| Oct 1, 2025 | 10.44 | 10.62 | 10.10 | 10.48 | 10.48 | -0.29% | 219,948 |
| Sep 30, 2025 | 10.50 | 10.71 | 10.39 | 10.51 | 10.51 | -0.28% | 252,498 |
| Sep 29, 2025 | 10.70 | 10.81 | 10.33 | 10.54 | 10.54 | -0.75% | 298,985 |
| Sep 26, 2025 | 10.64 | 10.87 | 10.50 | 10.62 | 10.62 | -1.76% | 231,450 |