Mama's Creations Inc. (MAMA)
NASDAQ: MAMA
· Real-Time Price · USD
9.44
0.04 (0.43%)
At close: Sep 05, 2025, 3:59 PM
9.60
1.69%
After-hours: Sep 05, 2025, 07:52 PM EDT
MAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.46 | 9.58 | 9.20 | 9.44 | 9.44 | 0.43% | 155,627 |
| Sep 4, 2025 | 9.39 | 9.63 | 9.25 | 9.40 | 9.40 | 0.64% | 215,100 |
| Sep 3, 2025 | 9.12 | 9.58 | 9.01 | 9.34 | 9.34 | 2.30% | 320,319 |
| Sep 2, 2025 | 8.18 | 9.20 | 8.13 | 9.13 | 9.13 | 14.41% | 760,879 |
| Aug 29, 2025 | 8.14 | 8.32 | 7.90 | 7.98 | 7.98 | -1.24% | 308,600 |
| Aug 28, 2025 | 8.56 | 8.59 | 7.95 | 8.08 | 8.08 | -5.50% | 289,039 |
| Aug 27, 2025 | 8.44 | 8.74 | 8.41 | 8.55 | 8.55 | 1.18% | 124,400 |
| Aug 26, 2025 | 8.45 | 8.52 | 8.37 | 8.45 | 8.45 | 0.12% | 101,051 |
| Aug 25, 2025 | 8.56 | 8.61 | 8.42 | 8.44 | 8.44 | -1.86% | 137,400 |
| Aug 22, 2025 | 8.37 | 8.62 | 8.28 | 8.60 | 8.60 | 3.24% | 157,814 |
| Aug 21, 2025 | 8.11 | 8.40 | 8.06 | 8.33 | 8.33 | 2.84% | 111,800 |
| Aug 20, 2025 | 8.19 | 8.30 | 8.06 | 8.10 | 8.10 | -0.74% | 103,002 |
| Aug 19, 2025 | 8.20 | 8.26 | 8.07 | 8.16 | 8.16 | 0.00% | 95,840 |
| Aug 18, 2025 | 8.10 | 8.35 | 8.00 | 8.16 | 8.16 | -0.12% | 120,953 |
| Aug 15, 2025 | 8.17 | 8.28 | 7.97 | 8.17 | 8.17 | 0.49% | 146,821 |
| Aug 14, 2025 | 8.25 | 8.34 | 8.06 | 8.13 | 8.13 | -3.33% | 125,400 |
| Aug 13, 2025 | 8.35 | 8.58 | 8.28 | 8.41 | 8.41 | 0.96% | 122,600 |
| Aug 12, 2025 | 8.03 | 8.33 | 8.02 | 8.33 | 8.33 | 4.13% | 214,343 |
| Aug 11, 2025 | 8.10 | 8.17 | 7.88 | 8.00 | 8.00 | -0.25% | 171,074 |
| Aug 8, 2025 | 8.15 | 8.26 | 7.95 | 8.02 | 8.02 | -1.47% | 162,546 |