Mama's Creations, Inc. (MAMA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.48 | 7.75 | 7.35 | 7.73 | 7.73 | 476,300 |
| 03 Jul 2024 | 6.82 | 7.60 | 6.81 | 7.49 | 7.49 | 632,900 |
| 02 Jul 2024 | 6.45 | 6.89 | 6.45 | 6.84 | 6.84 | 438,000 |
| 01 Jul 2024 | 6.79 | 6.85 | 6.28 | 6.48 | 6.48 | 533,900 |
| 28 Jun 2024 | 6.86 | 7.02 | 6.68 | 6.74 | 6.74 | 4,858,300 |
| 27 Jun 2024 | 6.48 | 6.98 | 6.47 | 6.87 | 6.87 | 572,600 |
| 26 Jun 2024 | 6.17 | 6.47 | 6.13 | 6.43 | 6.43 | 346,900 |
| 25 Jun 2024 | 6.40 | 6.63 | 6.23 | 6.23 | 6.23 | 423,400 |
| 24 Jun 2024 | 6.21 | 6.48 | 6.21 | 6.42 | 6.42 | 531,900 |
| 21 Jun 2024 | 6.21 | 6.25 | 6.07 | 6.24 | 6.24 | 345,800 |
| 20 Jun 2024 | 6.32 | 6.38 | 6.10 | 6.17 | 6.17 | 345,600 |
| 18 Jun 2024 | 6.36 | 6.58 | 6.31 | 6.35 | 6.35 | 297,800 |
| 17 Jun 2024 | 6.38 | 6.45 | 6.21 | 6.36 | 6.36 | 381,000 |
| 14 Jun 2024 | 6.57 | 6.63 | 6.34 | 6.40 | 6.40 | 343,000 |
| 13 Jun 2024 | 6.86 | 7.07 | 6.46 | 6.55 | 6.55 | 551,200 |
| 12 Jun 2024 | 6.85 | 7.57 | 6.77 | 6.82 | 6.82 | 794,700 |
| 11 Jun 2024 | 7.10 | 7.21 | 6.89 | 7.18 | 7.18 | 479,800 |
| 10 Jun 2024 | 6.77 | 7.08 | 6.76 | 7.01 | 7.01 | 307,800 |
| 07 Jun 2024 | 6.92 | 7.05 | 6.74 | 6.79 | 6.79 | 241,300 |
| 06 Jun 2024 | 6.96 | 7.05 | 6.86 | 6.91 | 6.91 | 140,800 |
| 05 Jun 2024 | 6.66 | 7.09 | 6.57 | 7.00 | 7.00 | 911,600 |
| 04 Jun 2024 | 6.71 | 6.80 | 6.35 | 6.67 | 6.67 | 361,200 |
| 03 Jun 2024 | 6.90 | 7.05 | 6.63 | 6.73 | 6.73 | 311,300 |
| 31 May 2024 | 7.01 | 7.06 | 6.71 | 6.86 | 6.86 | 206,900 |
| 30 May 2024 | 7.11 | 7.25 | 6.93 | 7.01 | 7.01 | 449,100 |
| 29 May 2024 | 7.04 | 7.15 | 6.77 | 7.11 | 7.11 | 401,000 |
| 28 May 2024 | 6.90 | 7.14 | 6.89 | 7.13 | 7.13 | 548,400 |
| 24 May 2024 | 6.80 | 6.88 | 6.74 | 6.88 | 6.88 | 174,400 |
| 23 May 2024 | 6.88 | 6.91 | 6.66 | 6.76 | 6.76 | 316,500 |
| 22 May 2024 | 6.96 | 6.97 | 6.85 | 6.88 | 6.88 | 354,900 |
| 21 May 2024 | 6.95 | 7.01 | 6.91 | 6.96 | 6.96 | 175,600 |
| 20 May 2024 | 6.80 | 6.95 | 6.72 | 6.93 | 6.93 | 267,900 |
| 17 May 2024 | 6.89 | 7.02 | 6.69 | 6.77 | 6.77 | 342,400 |
| 16 May 2024 | 6.65 | 6.95 | 6.64 | 6.89 | 6.89 | 272,300 |
| 15 May 2024 | 6.49 | 6.65 | 6.44 | 6.65 | 6.65 | 468,800 |
| 14 May 2024 | 6.55 | 6.63 | 6.36 | 6.43 | 6.43 | 289,300 |
| 13 May 2024 | 6.44 | 6.55 | 6.29 | 6.53 | 6.53 | 168,700 |
| 10 May 2024 | 6.45 | 6.57 | 6.25 | 6.42 | 6.42 | 163,300 |
| 09 May 2024 | 6.57 | 6.65 | 6.34 | 6.42 | 6.42 | 285,800 |
| 08 May 2024 | 6.59 | 6.72 | 6.46 | 6.56 | 6.56 | 226,200 |
| 07 May 2024 | 6.67 | 6.78 | 6.58 | 6.58 | 6.58 | 179,200 |
| 06 May 2024 | 6.69 | 6.81 | 6.50 | 6.65 | 6.65 | 656,200 |
| 03 May 2024 | 6.48 | 6.80 | 6.28 | 6.65 | 6.65 | 403,700 |
| 02 May 2024 | 6.01 | 6.45 | 5.99 | 6.38 | 6.38 | 369,800 |
| 01 May 2024 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 474,200 |
| 30 Apr 2024 | 5.87 | 6.00 | 5.83 | 5.94 | 5.94 | 182,700 |
| 29 Apr 2024 | 6.00 | 6.01 | 5.78 | 5.89 | 5.89 | 266,700 |
| 26 Apr 2024 | 5.64 | 6.07 | 5.55 | 6.00 | 6.00 | 844,100 |
| 25 Apr 2024 | 5.23 | 5.79 | 5.12 | 5.54 | 5.54 | 1,730,600 |
| 24 Apr 2024 | 5.15 | 5.23 | 5.06 | 5.07 | 5.07 | 225,500 |
| 23 Apr 2024 | 4.82 | 5.22 | 4.75 | 5.15 | 5.15 | 317,400 |
| 22 Apr 2024 | 5.09 | 5.15 | 5.04 | 5.10 | 5.10 | 255,400 |
| 19 Apr 2024 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 377,000 |
| 18 Apr 2024 | 4.74 | 4.98 | 4.74 | 4.85 | 4.85 | 151,800 |
| 17 Apr 2024 | 4.77 | 4.79 | 4.51 | 4.78 | 4.78 | 157,200 |
| 16 Apr 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | 142,300 |
| 15 Apr 2024 | 4.82 | 4.87 | 4.68 | 4.68 | 4.68 | 183,200 |
| 12 Apr 2024 | 4.73 | 4.83 | 4.62 | 4.76 | 4.76 | 160,600 |
| 11 Apr 2024 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 229,500 |
| 10 Apr 2024 | 4.59 | 4.62 | 4.38 | 4.57 | 4.57 | 178,700 |
| 09 Apr 2024 | 4.76 | 4.83 | 4.61 | 4.64 | 4.64 | 127,700 |
| 08 Apr 2024 | 4.71 | 4.81 | 4.67 | 4.74 | 4.74 | 167,100 |
| 05 Apr 2024 | 4.72 | 4.82 | 4.70 | 4.74 | 4.74 | 144,900 |
| 04 Apr 2024 | 4.86 | 4.93 | 4.67 | 4.72 | 4.72 | 193,500 |
| 03 Apr 2024 | 4.90 | 4.95 | 4.73 | 4.83 | 4.83 | 278,700 |
| 02 Apr 2024 | 5.01 | 5.07 | 4.91 | 4.93 | 4.93 | 220,200 |
| 01 Apr 2024 | 5.05 | 5.20 | 4.93 | 4.99 | 4.99 | 313,700 |
| 28 Mar 2024 | 4.90 | 5.03 | 4.86 | 5.00 | 5.00 | 212,300 |
| 27 Mar 2024 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | 404,600 |
| 26 Mar 2024 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 212,400 |
| 25 Mar 2024 | 4.86 | 5.01 | 4.82 | 4.93 | 4.93 | 191,500 |
| 22 Mar 2024 | 4.89 | 4.95 | 4.84 | 4.89 | 4.89 | 164,800 |
| 21 Mar 2024 | 5.06 | 5.06 | 4.89 | 4.90 | 4.90 | 216,700 |
| 20 Mar 2024 | 5.02 | 5.11 | 4.98 | 5.04 | 5.04 | 220,800 |
| 19 Mar 2024 | 4.98 | 5.16 | 4.98 | 5.04 | 5.04 | 228,800 |
| 18 Mar 2024 | 5.08 | 5.20 | 4.91 | 4.99 | 4.99 | 163,200 |
| 15 Mar 2024 | 4.99 | 5.10 | 4.95 | 5.02 | 5.02 | 156,800 |
| 14 Mar 2024 | 5.11 | 5.19 | 4.95 | 4.99 | 4.99 | 95,500 |
| 13 Mar 2024 | 5.05 | 5.18 | 4.99 | 5.15 | 5.15 | 135,300 |
| 12 Mar 2024 | 4.89 | 5.13 | 4.82 | 5.04 | 5.04 | 183,000 |
| 11 Mar 2024 | 5.02 | 5.06 | 4.75 | 4.85 | 4.85 | 191,400 |
| 08 Mar 2024 | 5.15 | 5.16 | 4.90 | 4.99 | 4.99 | 152,800 |
| 07 Mar 2024 | 5.25 | 5.25 | 5.05 | 5.12 | 5.12 | 113,500 |
| 06 Mar 2024 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | 356,200 |
| 05 Mar 2024 | 5.13 | 5.34 | 5.08 | 5.14 | 5.14 | 215,100 |
| 04 Mar 2024 | 5.36 | 5.57 | 5.05 | 5.07 | 5.07 | 443,400 |
| 01 Mar 2024 | 4.95 | 5.35 | 4.90 | 5.32 | 5.32 | 1,119,200 |
| 29 Feb 2024 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 116,300 |
| 28 Feb 2024 | 4.93 | 4.98 | 4.85 | 4.91 | 4.91 | 136,400 |
| 27 Feb 2024 | 4.93 | 4.98 | 4.84 | 4.92 | 4.92 | 157,700 |
| 26 Feb 2024 | 4.76 | 4.98 | 4.75 | 4.95 | 4.95 | 200,900 |
| 23 Feb 2024 | 4.70 | 4.85 | 4.68 | 4.81 | 4.81 | 180,700 |
| 22 Feb 2024 | 4.91 | 4.97 | 4.64 | 4.73 | 4.73 | 325,100 |
| 21 Feb 2024 | 4.51 | 4.86 | 4.45 | 4.86 | 4.86 | 414,200 |
| 20 Feb 2024 | 4.45 | 4.65 | 4.45 | 4.53 | 4.53 | 279,800 |
| 16 Feb 2024 | 4.38 | 4.43 | 4.24 | 4.41 | 4.41 | 259,600 |
| 15 Feb 2024 | 4.31 | 4.36 | 4.26 | 4.32 | 4.32 | 335,600 |
| 14 Feb 2024 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | 164,200 |
| 13 Feb 2024 | 4.40 | 4.56 | 4.31 | 4.31 | 4.31 | 229,500 |
| 12 Feb 2024 | 4.50 | 4.53 | 4.36 | 4.51 | 4.51 | 355,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.