Mama's Creations, Inc. - Common Stock (MAMA)
6.3900
-0.0900 (-1.39%)
NASDAQ · Last Trade: Apr 4th, 2:51 AM EDT
Historical Prices For Mama's Creations, Inc. - Common Stock (MAMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.17 | 6.44 | 6.13 | 6.39 | 248,951 | 6.39 |
| 4/02/2025 | 6.25 | 6.51 | 6.19 | 6.48 | 129,677 | 6.48 |
| 4/01/2025 | 6.48 | 6.59 | 6.30 | 6.34 | 252,020 | 6.34 |
| 3/31/2025 | 6.26 | 6.57 | 6.17 | 6.51 | 312,038 | 6.51 |
| 3/28/2025 | 6.62 | 6.70 | 6.22 | 6.34 | 172,570 | 6.34 |
| 3/27/2025 | 6.42 | 6.69 | 6.41 | 6.62 | 135,289 | 6.62 |
| 3/26/2025 | 6.66 | 6.66 | 6.32 | 6.39 | 176,875 | 6.39 |
| 3/25/2025 | 6.61 | 6.80 | 6.53 | 6.67 | 417,437 | 6.67 |
| 3/24/2025 | 6.54 | 6.75 | 6.49 | 6.61 | 319,192 | 6.61 |
| 3/21/2025 | 6.36 | 6.49 | 6.35 | 6.41 | 347,594 | 6.41 |
| 3/20/2025 | 6.20 | 6.42 | 6.13 | 6.39 | 232,657 | 6.39 |
| 3/19/2025 | 6.13 | 6.27 | 6.05 | 6.26 | 143,164 | 6.26 |
| 3/18/2025 | 6.39 | 6.39 | 6.06 | 6.11 | 206,602 | 6.11 |
| 3/17/2025 | 6.28 | 6.47 | 6.28 | 6.45 | 110,580 | 6.45 |
| 3/14/2025 | 6.43 | 6.53 | 6.16 | 6.29 | 554,767 | 6.29 |
| 3/13/2025 | 6.20 | 6.48 | 6.10 | 6.37 | 342,534 | 6.37 |
| 3/12/2025 | 6.18 | 6.28 | 6.02 | 6.20 | 357,628 | 6.20 |
| 3/11/2025 | 5.68 | 6.12 | 5.63 | 6.07 | 338,535 | 6.07 |
| 3/10/2025 | 5.86 | 5.96 | 5.64 | 5.66 | 254,654 | 5.66 |
| 3/07/2025 | 5.67 | 5.96 | 5.63 | 5.92 | 265,489 | 5.92 |
| 3/06/2025 | 5.72 | 5.85 | 5.50 | 5.66 | 339,653 | 5.66 |
| 3/05/2025 | 5.88 | 5.94 | 5.59 | 5.82 | 247,734 | 5.82 |
| 3/04/2025 | 5.90 | 6.02 | 5.85 | 5.89 | 229,663 | 5.89 |
| 3/03/2025 | 6.20 | 6.29 | 5.95 | 6.00 | 175,114 | 6.00 |
| 2/28/2025 | 5.98 | 6.12 | 5.90 | 6.12 | 156,074 | 6.12 |
| 2/27/2025 | 6.42 | 6.45 | 5.94 | 5.96 | 273,508 | 5.96 |
| 2/26/2025 | 6.20 | 6.43 | 6.18 | 6.41 | 222,204 | 6.41 |
| 2/25/2025 | 5.94 | 6.24 | 5.86 | 6.19 | 463,498 | 6.19 |
| 2/24/2025 | 6.29 | 6.40 | 5.81 | 5.93 | 687,759 | 5.93 |
| 2/21/2025 | 7.03 | 7.05 | 6.25 | 6.29 | 586,230 | 6.29 |
| 2/20/2025 | 7.00 | 7.04 | 6.91 | 6.92 | 216,065 | 6.92 |
| 2/19/2025 | 6.98 | 7.07 | 6.82 | 7.00 | 229,833 | 7.00 |
| 2/18/2025 | 7.27 | 7.27 | 7.00 | 7.05 | 219,672 | 7.05 |
| 2/14/2025 | 7.43 | 7.45 | 7.17 | 7.27 | 178,004 | 7.27 |
| 2/13/2025 | 7.35 | 7.45 | 7.10 | 7.42 | 268,031 | 7.42 |
| 2/12/2025 | 7.40 | 7.61 | 7.26 | 7.26 | 176,927 | 7.26 |
| 2/11/2025 | 7.44 | 7.62 | 7.36 | 7.53 | 232,886 | 7.53 |
| 2/10/2025 | 7.16 | 7.56 | 7.08 | 7.54 | 239,322 | 7.54 |
| 2/07/2025 | 7.50 | 7.55 | 7.14 | 7.16 | 457,374 | 7.16 |
| 2/06/2025 | 7.79 | 8.00 | 7.36 | 7.50 | 420,136 | 7.50 |
| 2/05/2025 | 7.76 | 8.00 | 7.55 | 7.78 | 221,342 | 7.78 |
| 2/04/2025 | 7.59 | 7.94 | 7.58 | 7.74 | 136,476 | 7.74 |
| 2/03/2025 | 7.43 | 7.69 | 7.10 | 7.57 | 161,194 | 7.57 |
| 1/31/2025 | 7.87 | 8.00 | 7.65 | 7.70 | 193,011 | 7.70 |
| 1/30/2025 | 7.64 | 7.94 | 7.62 | 7.88 | 143,578 | 7.88 |
| 1/29/2025 | 7.53 | 7.66 | 7.39 | 7.62 | 177,988 | 7.62 |
| 1/28/2025 | 7.59 | 7.77 | 7.25 | 7.46 | 243,094 | 7.46 |
| 1/27/2025 | 7.75 | 7.83 | 7.40 | 7.54 | 185,707 | 7.54 |
| 1/24/2025 | 7.85 | 8.08 | 7.79 | 7.90 | 188,885 | 7.90 |
| 1/23/2025 | 7.76 | 7.91 | 7.63 | 7.84 | 186,798 | 7.84 |
| 1/22/2025 | 8.05 | 8.15 | 7.78 | 7.79 | 245,361 | 7.79 |
| 1/21/2025 | 7.89 | 8.20 | 7.87 | 8.11 | 201,492 | 8.11 |
| 1/17/2025 | 7.82 | 7.99 | 7.73 | 7.80 | 371,519 | 7.80 |
| 1/16/2025 | 7.72 | 7.78 | 7.40 | 7.66 | 368,435 | 7.66 |
| 1/15/2025 | 7.23 | 7.78 | 7.08 | 7.75 | 688,047 | 7.75 |
| 1/14/2025 | 6.78 | 7.22 | 6.77 | 7.08 | 536,361 | 7.08 |
| 1/13/2025 | 6.61 | 6.88 | 6.61 | 6.72 | 169,270 | 6.72 |
| 1/10/2025 | 6.75 | 6.93 | 6.51 | 6.72 | 563,597 | 6.72 |
| 1/08/2025 | 7.06 | 7.12 | 6.80 | 6.81 | 275,592 | 6.81 |
| 1/07/2025 | 7.29 | 7.39 | 6.77 | 7.11 | 883,207 | 7.11 |
| 1/06/2025 | 7.79 | 7.90 | 7.28 | 7.30 | 493,879 | 7.30 |