Mama's Creations, Inc. (MAMA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 6.80 | 6.88 | 6.74 | 6.88 | 6.88 | 174,400 |
| May 23, 2024 | 6.88 | 6.91 | 6.66 | 6.76 | 6.76 | 316,500 |
| May 22, 2024 | 6.96 | 6.97 | 6.85 | 6.88 | 6.88 | 354,900 |
| May 21, 2024 | 6.95 | 7.01 | 6.91 | 6.96 | 6.96 | 175,600 |
| May 20, 2024 | 6.80 | 6.95 | 6.72 | 6.93 | 6.93 | 267,900 |
| May 17, 2024 | 6.89 | 7.02 | 6.69 | 6.77 | 6.77 | 342,400 |
| May 16, 2024 | 6.65 | 6.95 | 6.64 | 6.89 | 6.89 | 272,300 |
| May 15, 2024 | 6.49 | 6.65 | 6.44 | 6.65 | 6.65 | 468,800 |
| May 14, 2024 | 6.55 | 6.63 | 6.36 | 6.43 | 6.43 | 289,300 |
| May 13, 2024 | 6.44 | 6.55 | 6.29 | 6.53 | 6.53 | 168,700 |
| May 10, 2024 | 6.45 | 6.57 | 6.25 | 6.42 | 6.42 | 163,300 |
| May 09, 2024 | 6.57 | 6.65 | 6.34 | 6.42 | 6.42 | 285,800 |
| May 08, 2024 | 6.59 | 6.72 | 6.46 | 6.56 | 6.56 | 226,200 |
| May 07, 2024 | 6.67 | 6.78 | 6.58 | 6.58 | 6.58 | 179,200 |
| May 06, 2024 | 6.69 | 6.81 | 6.50 | 6.65 | 6.65 | 656,200 |
| May 03, 2024 | 6.48 | 6.80 | 6.28 | 6.65 | 6.65 | 403,700 |
| May 02, 2024 | 6.01 | 6.45 | 5.99 | 6.38 | 6.38 | 369,800 |
| May 01, 2024 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 474,200 |
| Apr 30, 2024 | 5.87 | 6.00 | 5.83 | 5.94 | 5.94 | 182,700 |
| Apr 29, 2024 | 6.00 | 6.01 | 5.78 | 5.89 | 5.89 | 266,700 |
| Apr 26, 2024 | 5.64 | 6.07 | 5.55 | 6.00 | 6.00 | 844,100 |
| Apr 25, 2024 | 5.23 | 5.79 | 5.12 | 5.54 | 5.54 | 1,730,600 |
| Apr 24, 2024 | 5.15 | 5.23 | 5.06 | 5.07 | 5.07 | 225,500 |
| Apr 23, 2024 | 4.82 | 5.22 | 4.75 | 5.15 | 5.15 | 317,400 |
| Apr 22, 2024 | 5.09 | 5.15 | 5.04 | 5.10 | 5.10 | 255,400 |
| Apr 19, 2024 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 377,000 |
| Apr 18, 2024 | 4.74 | 4.98 | 4.74 | 4.85 | 4.85 | 151,800 |
| Apr 17, 2024 | 4.77 | 4.79 | 4.51 | 4.78 | 4.78 | 157,200 |
| Apr 16, 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | 142,300 |
| Apr 15, 2024 | 4.82 | 4.87 | 4.68 | 4.68 | 4.68 | 183,200 |
| Apr 12, 2024 | 4.73 | 4.83 | 4.62 | 4.76 | 4.76 | 160,600 |
| Apr 11, 2024 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 229,500 |
| Apr 10, 2024 | 4.59 | 4.62 | 4.38 | 4.57 | 4.57 | 178,700 |
| Apr 09, 2024 | 4.76 | 4.83 | 4.61 | 4.64 | 4.64 | 127,700 |
| Apr 08, 2024 | 4.71 | 4.81 | 4.67 | 4.74 | 4.74 | 167,100 |
| Apr 05, 2024 | 4.72 | 4.82 | 4.70 | 4.74 | 4.74 | 144,900 |
| Apr 04, 2024 | 4.86 | 4.93 | 4.67 | 4.72 | 4.72 | 193,500 |
| Apr 03, 2024 | 4.90 | 4.95 | 4.73 | 4.83 | 4.83 | 278,700 |
| Apr 02, 2024 | 5.01 | 5.07 | 4.91 | 4.93 | 4.93 | 220,200 |
| Apr 01, 2024 | 5.05 | 5.20 | 4.93 | 4.99 | 4.99 | 313,700 |
| Mar 28, 2024 | 4.90 | 5.03 | 4.86 | 5.00 | 5.00 | 212,300 |
| Mar 27, 2024 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | 404,600 |
| Mar 26, 2024 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 212,400 |
| Mar 25, 2024 | 4.86 | 5.01 | 4.82 | 4.93 | 4.93 | 191,500 |
| Mar 22, 2024 | 4.89 | 4.95 | 4.84 | 4.89 | 4.89 | 164,800 |
| Mar 21, 2024 | 5.06 | 5.06 | 4.89 | 4.90 | 4.90 | 216,700 |
| Mar 20, 2024 | 5.02 | 5.11 | 4.98 | 5.04 | 5.04 | 220,800 |
| Mar 19, 2024 | 4.98 | 5.16 | 4.98 | 5.04 | 5.04 | 228,800 |
| Mar 18, 2024 | 5.08 | 5.20 | 4.91 | 4.99 | 4.99 | 163,200 |
| Mar 15, 2024 | 4.99 | 5.10 | 4.95 | 5.02 | 5.02 | 156,800 |
| Mar 14, 2024 | 5.11 | 5.19 | 4.95 | 4.99 | 4.99 | 95,500 |
| Mar 13, 2024 | 5.05 | 5.18 | 4.99 | 5.15 | 5.15 | 135,300 |
| Mar 12, 2024 | 4.89 | 5.13 | 4.82 | 5.04 | 5.04 | 183,000 |
| Mar 11, 2024 | 5.02 | 5.06 | 4.75 | 4.85 | 4.85 | 191,400 |
| Mar 08, 2024 | 5.15 | 5.16 | 4.90 | 4.99 | 4.99 | 152,800 |
| Mar 07, 2024 | 5.25 | 5.25 | 5.05 | 5.12 | 5.12 | 113,500 |
| Mar 06, 2024 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | 356,200 |
| Mar 05, 2024 | 5.13 | 5.34 | 5.08 | 5.14 | 5.14 | 215,100 |
| Mar 04, 2024 | 5.36 | 5.57 | 5.05 | 5.07 | 5.07 | 443,400 |
| Mar 01, 2024 | 4.95 | 5.35 | 4.90 | 5.32 | 5.32 | 1,119,200 |
| Feb 29, 2024 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 116,300 |
| Feb 28, 2024 | 4.93 | 4.98 | 4.85 | 4.91 | 4.91 | 136,400 |
| Feb 27, 2024 | 4.93 | 4.98 | 4.84 | 4.92 | 4.92 | 157,700 |
| Feb 26, 2024 | 4.76 | 4.98 | 4.75 | 4.95 | 4.95 | 200,900 |
| Feb 23, 2024 | 4.70 | 4.85 | 4.68 | 4.81 | 4.81 | 180,700 |
| Feb 22, 2024 | 4.91 | 4.97 | 4.64 | 4.73 | 4.73 | 325,100 |
| Feb 21, 2024 | 4.51 | 4.86 | 4.45 | 4.86 | 4.86 | 414,200 |
| Feb 20, 2024 | 4.45 | 4.65 | 4.45 | 4.53 | 4.53 | 279,800 |
| Feb 16, 2024 | 4.38 | 4.43 | 4.24 | 4.41 | 4.41 | 259,600 |
| Feb 15, 2024 | 4.31 | 4.36 | 4.26 | 4.32 | 4.32 | 335,600 |
| Feb 14, 2024 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | 164,200 |
| Feb 13, 2024 | 4.40 | 4.56 | 4.31 | 4.31 | 4.31 | 229,500 |
| Feb 12, 2024 | 4.50 | 4.53 | 4.36 | 4.51 | 4.51 | 355,400 |
| Feb 09, 2024 | 4.31 | 4.47 | 4.31 | 4.40 | 4.40 | 312,400 |
| Feb 08, 2024 | 4.40 | 4.47 | 4.30 | 4.41 | 4.41 | 216,300 |
| Feb 07, 2024 | 4.47 | 4.61 | 4.41 | 4.44 | 4.44 | 156,000 |
| Feb 06, 2024 | 4.25 | 4.48 | 4.23 | 4.48 | 4.48 | 216,100 |
| Feb 05, 2024 | 4.39 | 4.47 | 4.17 | 4.31 | 4.31 | 277,000 |
| Feb 02, 2024 | 4.36 | 4.52 | 4.35 | 4.41 | 4.41 | 176,600 |
| Feb 01, 2024 | 4.41 | 4.59 | 4.35 | 4.44 | 4.44 | 360,800 |
| Jan 31, 2024 | 4.27 | 4.41 | 4.24 | 4.31 | 4.31 | 193,000 |
| Jan 30, 2024 | 4.33 | 4.44 | 4.20 | 4.30 | 4.30 | 283,100 |
| Jan 29, 2024 | 4.36 | 4.44 | 4.31 | 4.37 | 4.37 | 198,500 |
| Jan 26, 2024 | 4.39 | 4.45 | 4.36 | 4.37 | 4.37 | 176,300 |
| Jan 25, 2024 | 4.42 | 4.50 | 4.33 | 4.39 | 4.39 | 229,700 |
| Jan 24, 2024 | 4.61 | 4.61 | 4.39 | 4.41 | 4.41 | 297,800 |
| Jan 23, 2024 | 4.68 | 4.78 | 4.55 | 4.57 | 4.57 | 179,200 |
| Jan 22, 2024 | 4.69 | 4.71 | 4.53 | 4.68 | 4.68 | 202,800 |
| Jan 19, 2024 | 4.76 | 4.80 | 4.56 | 4.70 | 4.70 | 320,000 |
| Jan 18, 2024 | 4.70 | 4.76 | 4.56 | 4.75 | 4.75 | 217,300 |
| Jan 17, 2024 | 4.40 | 4.72 | 4.34 | 4.70 | 4.70 | 345,100 |
| Jan 16, 2024 | 4.75 | 4.75 | 4.40 | 4.45 | 4.45 | 404,600 |
| Jan 12, 2024 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | 188,700 |
| Jan 11, 2024 | 4.97 | 4.99 | 4.65 | 4.70 | 4.70 | 424,400 |
| Jan 10, 2024 | 4.76 | 5.00 | 4.74 | 4.94 | 4.94 | 389,800 |
| Jan 09, 2024 | 4.66 | 4.81 | 4.63 | 4.77 | 4.77 | 243,200 |
| Jan 08, 2024 | 4.78 | 4.78 | 4.55 | 4.70 | 4.70 | 312,100 |
| Jan 05, 2024 | 4.68 | 4.83 | 4.68 | 4.75 | 4.75 | 291,400 |
| Jan 04, 2024 | 4.62 | 4.81 | 4.53 | 4.70 | 4.70 | 339,900 |
| Jan 03, 2024 | 4.91 | 4.93 | 4.59 | 4.61 | 4.61 | 701,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.