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

15.16
-0.80 (-5.01%)
NASDAQ· Last Trade: Sep 5th, 6:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202615.7016.5814.8915.161,738,87015.16
9/03/202615.6216.2015.2915.96705,19415.96
9/02/202615.7215.9815.5815.63467,32415.63
9/01/202615.9916.1715.5715.60442,01815.60
8/31/202616.2816.4416.0516.23510,73216.23
8/28/202616.0016.5215.9316.38460,74716.38
8/27/202616.6816.8015.9116.02573,85016.02
8/26/202616.6016.9316.4616.76453,10816.76
8/25/202616.5916.7416.3216.64460,22416.64
8/24/202616.4516.8016.3616.50417,28016.50
8/21/202616.1016.4515.6616.44454,63716.44
8/20/202616.4516.5515.9115.99568,35115.99
8/19/202616.2816.9216.1816.48432,53316.48
8/18/202617.2917.4015.9716.04645,97316.04
8/17/202617.1617.3416.8617.27430,47217.27
8/14/202616.9317.6116.6617.25507,32517.25
8/13/202618.0318.0316.8216.99639,16516.99
8/12/202617.8918.0017.4617.77340,76817.77
8/11/202617.6718.1617.5017.80453,80417.80
8/10/202617.8018.0017.4317.67314,25417.67
8/07/202618.4018.6517.6817.91463,99617.91
8/06/202618.3718.6518.1118.31324,41018.31
8/05/202618.9219.2518.1818.25543,85218.25
8/04/202619.0019.3518.6018.86812,71618.86
8/03/202618.4619.2618.2518.89764,17518.89
7/31/202618.3518.6118.1518.43306,95918.43
7/30/202618.2818.5217.9418.25447,99618.25
7/29/202617.8418.6317.7518.19676,83218.19
7/28/202618.0218.1617.3717.84306,29617.84
7/27/202617.7718.3617.6317.75296,38317.75
7/24/202617.9318.1817.5617.74400,66617.74
7/23/202616.9317.5216.6617.48887,24417.48
7/22/202617.2117.4916.7017.22572,33417.22
7/21/202616.7817.0716.4916.89402,67116.89
7/20/202617.2417.6416.4716.83491,55416.83
7/17/202616.8917.3816.7517.20403,29317.20
7/16/202617.9518.6817.0017.09555,52417.09
7/15/202618.5218.6017.9318.02512,83918.02
7/14/202619.2819.6818.5618.63383,71918.63
7/13/202618.9919.3118.8019.03571,56619.03
7/10/202618.0019.1717.8119.05557,95719.05
7/09/202618.8518.9018.0018.161,357,43318.16
7/08/202618.4118.7618.1018.621,237,72818.62
7/07/202618.5919.1318.1418.381,092,98918.38
7/06/202618.6118.9618.4018.65455,26718.65
7/02/202618.1118.8417.8118.68708,07518.68
7/01/202617.9418.8317.7818.331,304,17318.33
6/30/202617.8018.2717.3717.852,551,94517.85
6/29/202619.8321.0019.7020.65709,42320.65
6/26/202619.7420.1819.3019.941,693,18919.94
6/25/202619.0619.6018.7219.52845,43919.52
6/24/202619.1819.7218.9819.24881,61419.24
6/23/202617.9719.0217.6918.91570,75118.91
6/22/202617.6118.6517.5718.13853,59118.13
6/18/202615.8817.9315.7417.77930,99417.77
6/17/202615.1815.8214.9515.73365,93715.73
6/16/202615.0515.2214.7015.12327,19215.12
6/15/202614.8215.3414.4514.99485,36214.99
6/12/202614.7915.1414.5714.91336,98314.91
6/11/202613.6414.8313.6414.79634,61314.79
6/10/202613.8714.0512.9813.64606,29613.64
6/09/202614.4514.9313.4913.511,332,73313.51
6/08/202615.3015.9215.1315.20860,24915.20
6/05/202615.2215.7414.9915.15701,38315.15