Mama's Creations Inc. (MAMA)
6.34
-0.09 (-1.40%)
At close: Apr 15, 2025, 3:59 PM
6.37
0.41%
After-hours: Apr 15, 2025, 07:59 PM EDT
Mama's Creations Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 6.43 | 6.43 | 6.48 | 6.48 | 6.29 | 6.29 | 6.37 | 6.37 | -0.93% | 208,801 |
| Apr 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.29 | 6.29 | 6.43 | 6.43 | -1.23% | 286,242 |
| Apr 11, 2025 | 6.56 | 6.56 | 6.65 | 6.65 | 6.43 | 6.43 | 6.51 | 6.51 | -1.06% | 305,249 |
| Apr 10, 2025 | 6.83 | 6.83 | 7.04 | 7.04 | 6.47 | 6.47 | 6.58 | 6.58 | -4.36% | 399,013 |
| Apr 9, 2025 | 7.00 | 7.00 | 7.53 | 7.53 | 6.17 | 6.17 | 6.88 | 6.88 | -0.29% | 962,738 |
| Apr 8, 2025 | 7.29 | 7.29 | 7.40 | 7.40 | 6.75 | 6.75 | 6.90 | 6.90 | -1.99% | 554,134 |
| Apr 7, 2025 | 6.52 | 6.52 | 7.33 | 7.33 | 6.34 | 6.34 | 7.04 | 7.04 | 3.38% | 539,715 |
| Apr 4, 2025 | 6.11 | 6.11 | 6.98 | 6.98 | 6.11 | 6.11 | 6.81 | 6.81 | 6.57% | 601,442 |
| Apr 3, 2025 | 6.17 | 6.17 | 6.44 | 6.44 | 6.13 | 6.13 | 6.39 | 6.39 | -1.39% | 249,000 |
| Apr 2, 2025 | 6.25 | 6.25 | 6.51 | 6.51 | 6.19 | 6.19 | 6.48 | 6.48 | 2.21% | 129,677 |
| Apr 1, 2025 | 6.48 | 6.48 | 6.59 | 6.59 | 6.30 | 6.30 | 6.34 | 6.34 | -2.61% | 252,020 |
| Mar 31, 2025 | 6.26 | 6.26 | 6.57 | 6.57 | 6.17 | 6.17 | 6.51 | 6.51 | 2.68% | 312,050 |
| Mar 28, 2025 | 6.62 | 6.62 | 6.70 | 6.70 | 6.22 | 6.22 | 6.34 | 6.34 | -4.23% | 172,600 |
| Mar 27, 2025 | 6.42 | 6.42 | 6.69 | 6.69 | 6.41 | 6.41 | 6.62 | 6.62 | 3.60% | 135,300 |
| Mar 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.32 | 6.32 | 6.39 | 6.39 | -4.20% | 176,900 |
| Mar 25, 2025 | 6.61 | 6.61 | 6.81 | 6.81 | 6.53 | 6.53 | 6.67 | 6.67 | 0.91% | 417,437 |
| Mar 24, 2025 | 6.54 | 6.54 | 6.75 | 6.75 | 6.49 | 6.49 | 6.61 | 6.61 | 3.12% | 319,200 |
| Mar 21, 2025 | 6.36 | 6.36 | 6.49 | 6.49 | 6.35 | 6.35 | 6.41 | 6.41 | 0.31% | 347,594 |
| Mar 20, 2025 | 6.20 | 6.20 | 6.42 | 6.42 | 6.13 | 6.13 | 6.39 | 6.39 | 2.08% | 232,700 |
| Mar 19, 2025 | 6.13 | 6.13 | 6.27 | 6.27 | 6.05 | 6.05 | 6.26 | 6.26 | 2.45% | 143,200 |
| Mar 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.06 | 6.06 | 6.11 | 6.11 | -5.12% | 206,613 |
| Mar 17, 2025 | 6.28 | 6.28 | 6.47 | 6.47 | 6.28 | 6.28 | 6.44 | 6.44 | 2.38% | 110,600 |
| Mar 14, 2025 | 6.43 | 6.43 | 6.53 | 6.53 | 6.16 | 6.16 | 6.29 | 6.29 | -1.26% | 554,800 |
| Mar 13, 2025 | 6.20 | 6.20 | 6.48 | 6.48 | 6.10 | 6.10 | 6.37 | 6.37 | 2.74% | 342,534 |
| Mar 12, 2025 | 6.18 | 6.18 | 6.28 | 6.28 | 6.02 | 6.02 | 6.20 | 6.20 | 2.14% | 357,628 |
| Mar 11, 2025 | 5.68 | 5.68 | 6.12 | 6.12 | 5.63 | 5.63 | 6.07 | 6.07 | 7.24% | 338,540 |
| Mar 10, 2025 | 5.86 | 5.86 | 5.96 | 5.96 | 5.64 | 5.64 | 5.66 | 5.66 | -4.39% | 254,700 |
| Mar 7, 2025 | 5.67 | 5.67 | 5.97 | 5.97 | 5.63 | 5.63 | 5.92 | 5.92 | 4.59% | 265,500 |
| Mar 6, 2025 | 5.72 | 5.72 | 5.85 | 5.85 | 5.50 | 5.50 | 5.66 | 5.66 | -2.75% | 339,700 |
| Mar 5, 2025 | 5.88 | 5.88 | 5.94 | 5.94 | 5.59 | 5.59 | 5.82 | 5.82 | -1.19% | 247,734 |
| Mar 4, 2025 | 5.90 | 5.90 | 6.02 | 6.02 | 5.85 | 5.85 | 5.89 | 5.89 | -1.83% | 229,700 |
| Mar 3, 2025 | 6.20 | 6.20 | 6.29 | 6.29 | 5.95 | 5.95 | 6.00 | 6.00 | -1.96% | 175,114 |
| Feb 28, 2025 | 5.98 | 5.98 | 6.12 | 6.12 | 5.90 | 5.90 | 6.12 | 6.12 | 2.68% | 156,100 |
| Feb 27, 2025 | 6.42 | 6.42 | 6.45 | 6.45 | 5.94 | 5.94 | 5.96 | 5.96 | -7.02% | 273,773 |
| Feb 26, 2025 | 6.20 | 6.20 | 6.44 | 6.44 | 6.18 | 6.18 | 6.41 | 6.41 | 3.55% | 222,206 |
| Feb 25, 2025 | 5.94 | 5.94 | 6.24 | 6.24 | 5.86 | 5.86 | 6.19 | 6.19 | 4.38% | 463,500 |
| Feb 24, 2025 | 6.29 | 6.29 | 6.40 | 6.40 | 5.81 | 5.81 | 5.93 | 5.93 | -5.72% | 688,100 |
| Feb 21, 2025 | 7.03 | 7.03 | 7.05 | 7.05 | 6.25 | 6.25 | 6.29 | 6.29 | -9.10% | 586,230 |
| Feb 20, 2025 | 7.00 | 7.00 | 7.04 | 7.04 | 6.91 | 6.91 | 6.92 | 6.92 | -1.14% | 216,116 |
| Feb 19, 2025 | 6.98 | 6.98 | 7.07 | 7.07 | 6.82 | 6.82 | 7.00 | 7.00 | -0.71% | 229,838 |
| Feb 18, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.01 | 7.01 | 7.05 | 7.05 | -3.03% | 219,700 |
| Feb 14, 2025 | 7.43 | 7.43 | 7.45 | 7.45 | 7.17 | 7.17 | 7.27 | 7.27 | -2.02% | 178,004 |
| Feb 13, 2025 | 7.35 | 7.35 | 7.45 | 7.45 | 7.10 | 7.10 | 7.42 | 7.42 | 2.20% | 268,031 |
| Feb 12, 2025 | 7.40 | 7.40 | 7.61 | 7.61 | 7.26 | 7.26 | 7.26 | 7.26 | -3.59% | 177,029 |
| Feb 11, 2025 | 7.44 | 7.44 | 7.62 | 7.62 | 7.36 | 7.36 | 7.53 | 7.53 | -0.13% | 232,900 |
| Feb 10, 2025 | 7.16 | 7.16 | 7.56 | 7.56 | 7.08 | 7.08 | 7.54 | 7.54 | 5.31% | 239,322 |
| Feb 7, 2025 | 7.50 | 7.50 | 7.55 | 7.55 | 7.14 | 7.14 | 7.16 | 7.16 | -4.53% | 457,400 |
| Feb 6, 2025 | 7.79 | 7.79 | 8.00 | 8.00 | 7.36 | 7.36 | 7.50 | 7.50 | -3.60% | 420,151 |
| Feb 5, 2025 | 7.76 | 7.76 | 8.00 | 8.00 | 7.55 | 7.55 | 7.78 | 7.78 | 0.52% | 221,342 |
| Feb 4, 2025 | 7.59 | 7.59 | 7.94 | 7.94 | 7.58 | 7.58 | 7.74 | 7.74 | 2.25% | 136,822 |