Mama's Creations Inc. (MAMA)
7.09
0.37 (5.51%)
At close: Jan 14, 2025, 3:59 PM
7.00
-1.27%
After-hours Jan 14, 2025, 06:11 PM EST
MAMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.78 | 7.22 | 6.77 | 7.08 | 0.36 | 5.36% | 536,196 |
| Jan 13, 2025 | 6.61 | 6.88 | 6.61 | 6.72 | 0.00 | 0.00% | 169,300 |
| Jan 10, 2025 | 6.75 | 6.93 | 6.51 | 6.72 | -0.09 | -1.32% | 563,600 |
| Jan 8, 2025 | 7.06 | 7.12 | 6.80 | 6.81 | -0.30 | -4.22% | 275,600 |
| Jan 7, 2025 | 7.29 | 7.39 | 6.77 | 7.11 | -0.19 | -2.60% | 883,207 |
| Jan 6, 2025 | 7.79 | 7.90 | 7.28 | 7.30 | -0.47 | -6.05% | 493,900 |
| Jan 3, 2025 | 7.73 | 7.90 | 7.59 | 7.77 | 0.10 | 1.30% | 224,600 |
| Jan 2, 2025 | 8.01 | 8.20 | 7.57 | 7.67 | -0.29 | -3.64% | 330,146 |
| Dec 31, 2024 | 8.00 | 8.05 | 7.86 | 7.96 | 0.04 | 0.51% | 315,400 |
| Dec 30, 2024 | 7.67 | 7.94 | 7.55 | 7.92 | 0.18 | 2.33% | 321,000 |
| Dec 27, 2024 | 7.90 | 7.94 | 7.62 | 7.74 | -0.16 | -2.03% | 367,300 |
| Dec 26, 2024 | 7.58 | 7.92 | 7.42 | 7.90 | 0.34 | 4.50% | 205,501 |
| Dec 24, 2024 | 7.63 | 7.74 | 7.52 | 7.56 | -0.04 | -0.53% | 135,743 |
| Dec 23, 2024 | 7.37 | 7.63 | 7.19 | 7.60 | 0.15 | 2.01% | 376,427 |
| Dec 20, 2024 | 7.36 | 7.50 | 7.28 | 7.45 | -0.05 | -0.67% | 709,439 |
| Dec 19, 2024 | 7.77 | 7.80 | 7.21 | 7.50 | -0.27 | -3.47% | 803,700 |
| Dec 18, 2024 | 8.22 | 8.25 | 7.76 | 7.77 | -0.48 | -5.82% | 754,520 |
| Dec 17, 2024 | 8.24 | 9.01 | 8.02 | 8.25 | -1.45 | -14.95% | 1,344,072 |
| Dec 16, 2024 | 9.60 | 9.83 | 9.37 | 9.70 | 0.23 | 2.43% | 889,026 |
| Dec 13, 2024 | 9.54 | 9.59 | 9.15 | 9.47 | -0.02 | -0.21% | 347,642 |
| Dec 12, 2024 | 9.50 | 9.97 | 9.33 | 9.49 | 0.03 | 0.32% | 424,904 |
| Dec 11, 2024 | 9.33 | 9.73 | 9.18 | 9.46 | -0.12 | -1.25% | 361,600 |
| Dec 10, 2024 | 9.24 | 9.93 | 8.94 | 9.58 | 0.44 | 4.81% | 602,226 |
| Dec 9, 2024 | 9.26 | 9.42 | 8.82 | 9.14 | -0.03 | -0.33% | 489,780 |
| Dec 6, 2024 | 9.67 | 9.77 | 9.10 | 9.17 | -0.48 | -4.97% | 384,659 |
| Dec 5, 2024 | 9.85 | 9.98 | 9.61 | 9.65 | -0.19 | -1.93% | 255,600 |
| Dec 4, 2024 | 9.85 | 9.95 | 9.60 | 9.84 | -0.01 | -0.10% | 369,000 |
| Dec 3, 2024 | 9.69 | 9.87 | 9.52 | 9.85 | 0.17 | 1.76% | 319,958 |
| Dec 2, 2024 | 9.85 | 9.85 | 9.50 | 9.68 | -0.09 | -0.92% | 238,531 |
| Nov 29, 2024 | 9.63 | 9.87 | 9.35 | 9.77 | 0.18 | 1.88% | 166,000 |
| Nov 27, 2024 | 9.31 | 9.64 | 9.21 | 9.59 | 0.27 | 2.90% | 234,266 |
| Nov 26, 2024 | 9.30 | 9.48 | 9.12 | 9.32 | 0.02 | 0.22% | 455,617 |
| Nov 25, 2024 | 9.29 | 9.46 | 8.93 | 9.30 | 0.14 | 1.53% | 343,900 |
| Nov 22, 2024 | 8.70 | 9.20 | 8.70 | 9.16 | 0.49 | 5.65% | 261,000 |
| Nov 21, 2024 | 8.49 | 8.78 | 8.26 | 8.67 | 0.23 | 2.73% | 349,100 |
| Nov 20, 2024 | 8.34 | 8.55 | 8.26 | 8.44 | 0.10 | 1.20% | 244,140 |
| Nov 19, 2024 | 7.71 | 8.38 | 7.65 | 8.34 | 0.57 | 7.34% | 251,912 |
| Nov 18, 2024 | 7.76 | 7.96 | 7.70 | 7.77 | 0.04 | 0.52% | 103,225 |
| Nov 15, 2024 | 7.95 | 8.01 | 7.65 | 7.73 | -0.16 | -2.03% | 186,300 |
| Nov 14, 2024 | 8.23 | 8.28 | 7.85 | 7.89 | -0.31 | -3.78% | 150,561 |
| Nov 13, 2024 | 8.49 | 8.58 | 8.14 | 8.20 | -0.19 | -2.26% | 170,316 |
| Nov 12, 2024 | 8.30 | 8.61 | 8.23 | 8.39 | 0.01 | 0.12% | 341,801 |
| Nov 11, 2024 | 7.95 | 8.41 | 7.90 | 8.38 | 0.51 | 6.48% | 325,849 |
| Nov 8, 2024 | 7.88 | 8.08 | 7.70 | 7.87 | 0.03 | 0.38% | 190,071 |
| Nov 7, 2024 | 7.81 | 8.17 | 7.80 | 7.84 | 0.05 | 0.64% | 328,100 |
| Nov 6, 2024 | 7.66 | 7.94 | 7.60 | 7.79 | 0.43 | 5.84% | 316,400 |
| Nov 5, 2024 | 7.08 | 7.39 | 7.08 | 7.36 | 0.25 | 3.52% | 291,700 |
| Nov 4, 2024 | 7.15 | 7.29 | 6.97 | 7.11 | -0.06 | -0.84% | 235,205 |
| Nov 1, 2024 | 7.35 | 7.49 | 6.90 | 7.17 | -0.28 | -3.76% | 554,100 |
| Oct 31, 2024 | 8.00 | 8.08 | 7.43 | 7.45 | -0.59 | -7.34% | 349,700 |