Mama's Creations Inc. (MAMA)
6.93
-0.07 (-1.00%)
At close: Feb 20, 2025, 3:59 PM
6.92
-0.22%
After-hours: Feb 20, 2025, 04:00 PM EST
MAMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 6.98 | 7.07 | 6.82 | 7.00 | -0.05 | -0.71% | 229,633 |
| Feb 18, 2025 | 7.27 | 7.27 | 7.01 | 7.05 | -0.22 | -3.03% | 219,700 |
| Feb 14, 2025 | 7.43 | 7.45 | 7.17 | 7.27 | -0.15 | -2.02% | 178,004 |
| Feb 13, 2025 | 7.35 | 7.45 | 7.10 | 7.42 | 0.16 | 2.20% | 268,031 |
| Feb 12, 2025 | 7.40 | 7.61 | 7.26 | 7.26 | -0.27 | -3.59% | 177,029 |
| Feb 11, 2025 | 7.44 | 7.62 | 7.36 | 7.53 | -0.01 | -0.13% | 232,900 |
| Feb 10, 2025 | 7.16 | 7.56 | 7.08 | 7.54 | 0.38 | 5.31% | 239,322 |
| Feb 7, 2025 | 7.50 | 7.55 | 7.14 | 7.16 | -0.34 | -4.53% | 457,400 |
| Feb 6, 2025 | 7.79 | 8.00 | 7.36 | 7.50 | -0.28 | -3.60% | 420,151 |
| Feb 5, 2025 | 7.76 | 8.00 | 7.55 | 7.78 | 0.04 | 0.52% | 221,342 |
| Feb 4, 2025 | 7.59 | 7.94 | 7.58 | 7.74 | 0.17 | 2.25% | 136,822 |
| Feb 3, 2025 | 7.43 | 7.69 | 7.10 | 7.57 | -0.13 | -1.69% | 161,204 |
| Jan 31, 2025 | 7.87 | 8.00 | 7.65 | 7.70 | -0.18 | -2.28% | 193,011 |
| Jan 30, 2025 | 7.64 | 7.94 | 7.62 | 7.88 | 0.26 | 3.41% | 143,600 |
| Jan 29, 2025 | 7.53 | 7.66 | 7.39 | 7.62 | 0.16 | 2.14% | 178,000 |
| Jan 28, 2025 | 7.59 | 7.77 | 7.25 | 7.46 | -0.08 | -1.06% | 243,100 |
| Jan 27, 2025 | 7.75 | 7.83 | 7.40 | 7.54 | -0.36 | -4.56% | 185,707 |
| Jan 24, 2025 | 7.85 | 8.08 | 7.79 | 7.90 | 0.06 | 0.77% | 188,900 |
| Jan 23, 2025 | 7.76 | 7.91 | 7.63 | 7.84 | 0.05 | 0.64% | 186,800 |
| Jan 22, 2025 | 8.05 | 8.15 | 7.78 | 7.79 | -0.32 | -3.95% | 245,400 |
| Jan 21, 2025 | 7.89 | 8.20 | 7.87 | 8.11 | 0.31 | 3.97% | 201,577 |
| Jan 17, 2025 | 7.82 | 7.99 | 7.73 | 7.80 | 0.14 | 1.83% | 371,519 |
| Jan 16, 2025 | 7.72 | 7.78 | 7.40 | 7.66 | -0.09 | -1.16% | 368,435 |
| Jan 15, 2025 | 7.23 | 7.78 | 7.09 | 7.75 | 0.67 | 9.46% | 496,236 |
| Jan 14, 2025 | 6.78 | 7.22 | 6.77 | 7.08 | 0.36 | 5.36% | 536,371 |
| 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 |