Mama's Creations, Inc. - Common Stock (MAMA)

16.62
+0.86 (5.46%)
NASDAQ · Last Trade: Mar 7th, 2:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mama's Creations, Inc. - Common Stock (MAMA)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202615.5516.6815.3616.62467,09516.62
3/05/202616.1116.2715.6015.76447,22915.76
3/04/202616.6716.9216.2516.31293,59916.31
3/03/202616.6816.8416.1316.52347,25216.52
3/02/202617.0317.3616.8217.13339,16017.13
2/27/202617.0017.3816.6417.14802,56017.14
2/26/202617.6617.8516.9017.03858,72217.03
2/25/202617.3317.6516.8717.321,067,41517.32
2/24/202616.1517.4216.0817.381,171,94217.38
2/23/202615.7516.3615.5916.05741,72316.05
2/20/202615.0015.9514.9415.89688,00615.89
2/19/202614.9015.3314.5414.95412,67014.95
2/18/202614.9615.3214.8414.94341,13014.94
2/17/202615.5315.6114.9314.98475,63214.98
2/13/202615.0915.6314.7515.53335,28915.53
2/12/202615.3215.5714.6915.08511,98315.08
2/11/202615.4215.5815.1515.32414,34715.32
2/10/202616.1216.3015.1615.30468,66215.30
2/09/202616.0216.4115.6515.84502,09815.84
2/06/202615.7516.6815.7116.00877,39216.00
2/05/202615.4215.6615.2315.65366,62015.65
2/04/202615.5015.9515.2415.45422,99615.45
2/03/202615.2915.5015.0315.38296,59615.38
2/02/202615.1315.6614.9515.43574,46115.43
1/30/202615.1115.6414.8615.101,065,49615.10
1/29/202614.6615.2414.6615.17686,10715.17
1/28/202614.8415.0014.5014.76286,75314.76
1/27/202614.8615.1614.6614.84354,10014.84
1/26/202614.7614.9714.5014.87453,95414.87
1/23/202614.9615.1314.3614.76435,59614.76
1/22/202615.0215.3014.8014.90503,38114.90
1/21/202614.6915.0514.3015.02464,83715.02
1/20/202614.2314.7514.1514.59310,79914.59
1/16/202613.8214.3913.7214.34404,80514.34
1/15/202613.6213.9513.3513.73241,42913.73
1/14/202613.9914.0213.2413.52276,97813.52
1/13/202612.9414.0312.7314.01569,89514.01
1/12/202612.8713.0612.7412.97303,17512.97
1/09/202612.7612.9312.7212.87317,62212.87
1/08/202612.6512.9012.6212.76236,04912.76
1/07/202612.6512.8412.4812.60222,11712.60
1/06/202612.8512.8912.5912.66188,54712.66
1/05/202612.9113.2312.6112.81408,16312.81
1/02/202613.5013.9512.8012.93257,88012.93
12/31/202513.6813.6913.4413.49172,46213.49
12/30/202513.6513.9013.4213.66211,71513.66
12/29/202513.5913.7413.2413.66244,33513.66
12/26/202513.7013.7613.4813.58210,79613.58
12/24/202513.5413.9913.2513.67148,69313.67
12/23/202513.7513.9013.3613.48218,43613.48
12/22/202514.1014.3413.6713.71402,04613.71
12/19/202513.9514.1513.8114.06895,04214.06
12/18/202513.8514.9713.8413.93872,77913.93
12/17/202513.7414.2113.5914.01601,81214.01
12/16/202513.5714.0913.4113.77613,88213.77
12/15/202513.4413.8513.2413.58790,04813.58
12/12/202513.4113.6613.2213.33562,83113.33
12/11/202513.0213.5612.6213.39352,47013.39
12/10/202514.3214.3212.6013.091,083,36213.09
12/09/202513.9414.5012.3214.323,196,65914.32
12/08/202511.5511.5911.0411.181,039,51511.18