Skip to main content
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
16.57
-0.05 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
16.79
+0.22 (1.33%)
After-hours: Mar 9, 2026, 4:29 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3116.5015.5516.31--1.87%187,649
Mar 6, 202615.5516.6815.3616.6216.625.46%450,986
Mar 5, 202616.1116.2715.6015.7615.76-3.37%447,027
Mar 4, 202616.6716.9216.2516.3116.31-1.27%293,335
Mar 3, 202616.6816.8416.1316.5216.52-3.56%347,032
Mar 2, 202617.0317.3616.8317.1317.13-0.06%338,489
Feb 27, 202617.0017.3816.6417.1417.140.65%802,560
Feb 26, 202617.6617.8516.9017.0317.03-1.67%858,726
Feb 25, 202617.3317.6516.8717.3217.32-0.35%1,067,413
Feb 24, 202616.1517.4216.0817.3817.388.29%1,172,071
Feb 23, 202615.7516.3615.5916.0516.051.01%741,722
Feb 20, 202615.0015.9514.9415.8915.896.29%688,006
Feb 19, 202614.9015.3314.5414.9514.950.07%412,674
Feb 18, 202614.9615.3214.8414.9414.94-0.27%342,240
Feb 17, 202615.5315.6114.9314.9814.98-3.54%475,659
Feb 13, 202615.0915.6314.7515.5315.532.98%335,289
Feb 12, 202615.3215.5714.6915.0815.08-1.57%511,985
Feb 11, 202615.4215.5815.1515.3215.320.13%414,397
Feb 10, 202616.1216.3015.1615.3015.30-3.41%468,726
Feb 9, 202616.0216.4115.6515.8415.84-1.00%502,098
Feb 6, 202615.7516.6815.7116.0016.002.24%877,392
Feb 5, 202615.4215.6615.2315.6515.651.29%368,749
Feb 4, 202615.5015.9515.2515.4515.450.46%423,098
Feb 3, 202615.2915.5015.0315.3815.38-0.32%296,621
Feb 2, 202615.1315.6614.9515.4315.432.19%575,162
Jan 30, 202615.1115.6414.8615.1015.10-0.46%1,065,496
Jan 29, 202614.6715.2414.6715.1715.172.78%686,118
Jan 28, 202614.8415.0014.5014.7614.76-0.54%286,755
Jan 27, 202614.8615.1614.6614.8414.84-0.20%354,100
Jan 26, 202614.7614.9714.5014.8714.870.75%454,043
Jan 23, 202614.9615.1314.3614.7614.76-0.94%435,596
Jan 22, 202615.0215.3014.8014.9014.90-0.80%503,381
Jan 21, 202614.6915.0614.3015.0215.022.95%464,969
Jan 20, 202614.2314.7514.1514.5914.591.74%311,145
Jan 16, 202613.8214.3913.7314.3414.344.44%404,609
Jan 15, 202613.6213.9513.3513.7313.731.55%241,431
Jan 14, 202613.9914.0213.2413.5213.52-3.50%276,980
Jan 13, 202612.9414.0312.7314.0114.018.02%569,899
Jan 12, 202612.8713.0612.7412.9712.970.78%303,175
Jan 9, 202612.7612.9312.7212.8712.870.86%317,622
Jan 8, 202612.6512.9012.6212.7612.761.27%236,105
Jan 7, 202612.6512.8412.4812.6012.60-0.47%222,120
Jan 6, 202612.8512.8912.5912.6612.66-1.17%188,596
Jan 5, 202612.9113.2312.6112.8112.81-0.93%408,165
Jan 2, 202613.5013.9512.8012.9312.93-4.15%257,880
Dec 31, 202513.6813.6913.4413.4913.49-1.24%172,462
Dec 30, 202513.6513.9013.4213.6613.66-212,208
Dec 29, 202513.5913.7513.2413.6613.660.59%244,365
Dec 26, 202513.7013.7613.4813.5813.58-0.66%210,796
Dec 24, 202513.5413.9913.2513.6713.671.41%148,693
Dec 23, 202513.7513.9013.3613.4813.48-1.68%218,436
Dec 22, 202514.1014.3413.6713.7113.71-2.49%402,678
Dec 19, 202513.9514.1513.8114.0614.060.93%895,042
Dec 18, 202513.8514.9713.8413.9313.93-0.57%872,980
Dec 17, 202513.7414.2213.5914.0114.011.74%601,813
Dec 16, 202513.5714.0913.4113.7713.771.40%613,882
Dec 15, 202513.4413.8513.2413.5813.581.88%790,116
Dec 12, 202513.4113.6613.2213.3313.33-0.45%562,831
Dec 11, 202513.0213.5712.6213.3913.392.29%354,329
Dec 10, 202514.3214.3212.6013.0913.09-8.59%1,084,024
Dec 9, 202513.9414.5012.3214.3214.3228.09%3,197,482
Dec 8, 202511.5511.5911.0411.1811.18-2.53%1,098,487
Dec 5, 202511.7411.9811.4511.4711.47-1.80%290,447
Dec 4, 202511.6411.7411.4111.6811.680.09%290,891
Dec 3, 202511.9011.9011.5711.6711.67-1.77%219,615
Dec 2, 202511.8812.1311.6511.8811.880.93%393,628
Dec 1, 202511.2511.8011.1111.7711.773.98%402,210
Nov 28, 202511.5011.5311.2511.3211.32-0.79%71,398
Nov 26, 202511.1411.8511.0811.4111.412.42%314,409
Nov 25, 202510.6011.2510.6011.1411.145.89%465,970
Nov 24, 202510.3410.6010.2410.5210.521.15%172,876
Nov 21, 202510.0810.529.9910.4010.402.26%252,519
Nov 20, 202510.2510.4210.1610.1710.170.89%271,400
Nov 19, 202510.0510.209.9810.0810.080.20%157,050
Nov 18, 202510.0410.219.9110.0610.060.30%162,093
Nov 17, 202510.2610.2910.0210.0310.03-2.34%189,294
Nov 14, 202510.1810.3910.1610.2710.27-0.10%148,763
Nov 13, 202510.3310.4310.2010.2810.28-0.39%203,940
Nov 12, 202510.2810.4810.2410.3210.320.39%252,201
Nov 11, 202510.5410.5410.1010.2810.28-2.00%250,898
Nov 10, 202510.8011.0710.3910.4910.49-2.96%325,519
Nov 7, 202510.6110.9010.5010.8110.811.22%334,235
Nov 6, 202510.7610.8910.5110.6810.68-0.93%221,273
Nov 5, 202510.7710.9010.7310.7810.780.65%203,088
Nov 4, 202510.7610.9910.7010.7110.71-0.46%235,163
Nov 3, 202510.6710.9210.5110.7610.761.61%214,455
Oct 31, 202510.8511.1210.5410.5910.59-2.31%171,106
Oct 30, 202511.0611.1910.8210.8410.84-3.13%248,648
Oct 29, 202511.0311.3010.8811.1911.191.18%277,711
Oct 28, 202510.9811.2710.8111.0611.060.73%180,074
Oct 27, 202510.9411.4010.9110.9810.980.37%287,734
Oct 24, 202510.9111.1310.8110.9410.941.30%232,331
Oct 23, 202510.6111.1210.5910.8010.801.79%365,649
Oct 22, 202510.3110.6610.1910.6110.613.01%243,140
Oct 21, 202510.4810.5510.1910.3010.30-1.62%101,291
Oct 20, 202510.7010.7410.4510.4710.47-0.66%140,809
Oct 17, 202510.7110.9010.4810.5410.54-1.95%330,860
Oct 16, 202510.8910.9010.3510.7510.75-0.56%196,931
Oct 15, 202511.2411.289.9010.8110.81-2.61%239,386
Oct 14, 202510.9511.3610.7311.1011.101.37%302,948