Canada Markets close in 6 hrs 10 mins

MamaMancini's Holdings, Inc. (MMMB)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.10000.0000 (0.00%)
As of 09:34AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20221.09001.10001.10001.10001.10004,815
Oct 03, 20221.09001.12001.09001.10001.100041,500
Sept 30, 20221.10001.12001.07201.09001.0900344,600
Sept 29, 20221.13501.17801.10001.11001.110039,000
Sept 28, 20221.09001.16701.09001.09001.090026,800
Sept 27, 20221.10001.15001.09001.09001.090050,200
Sept 26, 20221.08001.10001.08001.09501.095012,400
Sept 23, 20221.08001.09001.08001.08001.080015,100
Sept 22, 20221.11001.11001.08001.08001.080035,800
Sept 21, 20221.22001.22001.08001.09001.090027,700
Sept 20, 20221.15001.16001.02001.08001.0800172,100
Sept 19, 20221.22001.22001.12001.17001.170034,100
Sept 16, 20221.17001.17501.07001.16001.1600193,300
Sept 15, 20221.25001.25001.16001.16001.1600253,600
Sept 14, 20221.49001.49001.26001.26001.260039,000
Sept 13, 20221.40001.40001.38101.39601.39604,400
Sept 12, 20221.42001.42301.36401.40001.400017,800
Sept 09, 20221.44001.45001.33501.40001.40007,800
Sept 08, 20221.28001.40001.27001.40001.400018,500
Sept 07, 20221.36501.40001.29001.31001.310069,700
Sept 06, 20221.36001.45001.27001.32901.329069,800
Sept 02, 20221.43001.45001.35001.35001.350079,600
Sept 01, 20221.61801.61801.42001.42001.420049,400
Aug 31, 20221.58001.58001.53001.53001.53005,000
Aug 30, 20221.50001.63001.48301.55001.55008,100
Aug 29, 20221.52001.53001.45001.51001.51005,500
Aug 26, 20221.63001.63001.46001.49801.498010,900
Aug 25, 20221.50001.58001.50001.55001.550031,400
Aug 24, 20221.52001.58001.48001.58001.580022,500
Aug 23, 20221.45001.58001.45001.54001.540041,500
Aug 22, 20221.40001.52001.36001.45001.450050,000
Aug 19, 20221.45001.50001.35001.45001.450027,000
Aug 18, 20221.43701.50001.39001.47001.470038,000
Aug 17, 20221.35001.44501.35001.44501.445019,400
Aug 16, 20221.38001.38501.36001.36001.36004,700
Aug 15, 20221.31701.40001.31601.38501.38509,400
Aug 12, 20221.42001.42001.31001.36001.360011,800
Aug 11, 20221.41201.52401.33001.38001.380044,700
Aug 10, 20221.42001.43701.40001.40001.40004,100
Aug 09, 20221.39001.44001.39001.39001.390024,300
Aug 08, 20221.43501.43501.40001.40001.400029,900
Aug 05, 20221.53001.53001.42001.44601.446050,800
Aug 04, 20221.41001.55001.40001.48001.480073,300
Aug 03, 20221.38001.49401.35001.43001.430045,900
Aug 02, 20221.39001.43001.37001.40001.40004,900
Aug 01, 20221.42001.50001.41001.43001.430012,700
Jul 29, 20221.34001.50001.33001.46001.460055,800
Jul 28, 20221.39001.39001.33001.37001.37005,900
Jul 27, 20221.38001.39001.33001.39001.39003,100
Jul 26, 20221.41001.41001.34001.36001.36009,900
Jul 25, 20221.38001.41001.35901.38001.380024,700
Jul 22, 20221.37001.38001.36501.38001.38006,700
Jul 21, 20221.35001.37001.35001.37001.37006,600
Jul 20, 20221.33001.35001.32001.33001.330022,300
Jul 19, 20221.35001.38001.32001.32001.320016,900
Jul 18, 20221.39001.39001.35001.35001.350015,100
Jul 15, 20221.40001.40001.37001.39001.39003,600
Jul 14, 20221.35001.40201.35001.40001.400021,600
Jul 13, 20221.39001.41001.35001.38001.380011,500
Jul 12, 20221.40001.47501.35001.39001.390021,800
Jul 11, 20221.36001.43001.34001.35001.35003,100
Jul 08, 20221.40001.43001.33001.38001.380024,500
Jul 07, 20221.36001.42401.33001.38001.38003,100
Jul 06, 20221.42001.43001.34901.37001.370014,800
Jul 05, 20221.43301.47501.38001.38001.380012,700
Jul 01, 20221.43001.45001.30001.40001.400014,800
Jun 30, 20221.34801.43001.29401.40001.400030,600
Jun 29, 20221.29001.34001.29001.29001.29002,000
Jun 28, 20221.40001.40001.31901.32001.32004,700
Jun 27, 20221.39001.40001.31001.31001.310028,100
Jun 24, 20221.24001.36001.19001.36001.360069,300
Jun 23, 20221.25001.29001.16001.19001.1900118,900
Jun 22, 20221.32001.37001.27001.37001.370035,200
Jun 21, 20221.34001.40001.34001.40001.40006,700
Jun 17, 20221.49001.49001.33001.40001.400029,000
Jun 16, 20221.42001.45001.35001.40001.400014,500
Jun 15, 20221.35001.49001.35001.42001.420029,100
Jun 14, 20221.53001.53001.35001.44001.440027,800
Jun 13, 20221.47001.50001.45001.48001.480031,000
Jun 10, 20221.49801.56101.48001.53001.530032,500
Jun 09, 20221.64001.64001.50001.54001.540015,900
Jun 08, 20221.45301.52001.45301.50001.50008,700
Jun 07, 20221.43601.47001.42001.43001.430024,300
Jun 06, 20221.37001.45001.36001.45001.450026,400
Jun 03, 20221.37001.42001.36001.42001.42009,300
Jun 02, 20221.40001.44001.35001.35001.350016,400
Jun 01, 20221.42001.44901.35501.40001.400020,700
May 31, 20221.21001.45901.18101.45001.450085,400
May 27, 20221.18001.25001.18001.24001.240046,200
May 26, 20221.23901.26001.18001.18001.180026,500
May 25, 20221.13001.24901.13001.15001.150056,900
May 24, 20221.24001.26501.13001.13001.130063,800
May 23, 20221.26001.38001.23001.24001.240049,900
May 20, 20221.32001.37001.16001.18001.1800134,200
May 19, 20221.40001.42001.30001.36001.3600154,400
May 18, 20221.59001.59001.39001.39001.390080,900
May 17, 20221.55001.63001.50001.59001.590052,200
May 16, 20221.60001.64001.53001.55001.550025,400
May 13, 20221.58001.64801.55001.64001.640021,600
May 12, 20221.56001.64001.56001.60001.600017,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...