Skip to main content
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
11.47
-0.21 (-1.80%)
At close: Dec 5, 2025, 4:00 PM EST
11.58
+0.11 (0.96%)
After-hours: Dec 5, 2025, 6:37 PM EST

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.7411.9811.4511.4711.47-1.80%290,404
Dec 4, 202511.6411.7411.4111.6811.680.09%290,358
Dec 3, 202511.9011.9011.5711.6711.67-1.77%219,615
Dec 2, 202511.8812.1311.6511.8811.880.93%393,528
Dec 1, 202511.2511.8011.1111.7711.773.98%402,210
Nov 28, 202511.5011.5311.2511.3211.32-0.79%71,336
Nov 26, 202511.1411.8511.0811.4111.412.42%314,308
Nov 25, 202510.6011.2510.6011.1411.145.89%465,960
Nov 24, 202510.3410.6010.2410.5210.521.15%172,876
Nov 21, 202510.0810.529.9910.4010.402.26%252,404
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
Oct 13, 202510.7010.9910.6810.9510.953.30%214,283
Oct 10, 202510.7410.9510.4310.6010.60-1.03%349,223
Oct 9, 202510.6110.9910.5310.7110.710.56%194,954
Oct 8, 202510.6310.7010.4910.6510.650.19%179,634
Oct 7, 202510.5710.8010.3610.6310.630.95%230,516
Oct 6, 202510.6710.6710.4410.5310.53-1.03%273,421
Oct 3, 202510.3910.8410.3910.6410.642.50%308,838
Oct 2, 202510.5110.5110.1910.3810.38-0.95%248,799
Oct 1, 202510.4410.6210.1010.4810.48-0.29%219,948
Sep 30, 202510.5010.7110.3910.5110.51-0.28%252,498
Sep 29, 202510.7010.8110.3310.5410.54-0.75%298,985
Sep 26, 202510.6410.8710.5010.6210.62-1.76%231,450
Sep 25, 202510.7110.8910.5510.8110.81-222,847
Sep 24, 202510.8110.8810.2310.8110.811.98%293,312
Sep 23, 202511.1911.4910.5110.6010.60-3.20%651,534
Sep 22, 202510.6811.0310.5010.9510.952.34%337,516
Sep 19, 202510.5310.8910.5310.7010.702.05%691,683
Sep 18, 202510.1910.5810.1010.4910.492.89%391,271
Sep 17, 202510.0010.309.8910.1910.192.52%362,111
Sep 16, 20259.779.979.619.949.942.05%188,265
Sep 15, 20259.489.889.239.749.743.51%206,692
Sep 12, 20259.599.679.349.419.41-1.98%320,385
Sep 11, 20259.619.899.459.609.60-0.62%459,145
Sep 10, 20259.339.959.199.669.662.22%448,459
Sep 9, 20259.669.718.679.459.45-4.93%920,059
Sep 8, 20259.609.959.409.949.945.30%833,926
Sep 5, 20259.469.589.209.449.440.43%157,802
Sep 4, 20259.399.639.259.409.400.64%215,094
Sep 3, 20259.129.589.019.349.342.30%320,319
Sep 2, 20258.189.208.139.139.1314.41%760,879
Aug 29, 20258.148.327.907.987.98-1.24%308,592
Aug 28, 20258.568.597.958.088.08-5.50%289,039
Aug 27, 20258.448.748.418.558.551.18%124,373
Aug 26, 20258.458.528.378.458.450.12%101,051
Aug 25, 20258.568.618.428.448.44-1.86%137,371
Aug 22, 20258.378.628.288.608.603.24%157,814
Aug 21, 20258.118.408.068.338.332.84%111,789
Aug 20, 20258.198.308.068.108.10-0.74%103,002
Aug 19, 20258.208.268.088.168.16-95,840
Aug 18, 20258.108.358.008.168.16-0.12%120,953
Aug 15, 20258.178.287.978.178.170.49%146,821
Aug 14, 20258.258.348.068.138.13-3.33%125,352
Aug 13, 20258.358.588.288.418.410.96%122,599
Aug 12, 20258.038.338.028.338.334.13%214,343
Aug 11, 20258.108.177.888.008.00-0.25%171,074
Aug 8, 20258.158.267.958.028.02-1.47%162,546
Aug 7, 20258.298.438.018.148.14-0.61%167,044
Aug 6, 20258.068.258.018.198.191.74%142,420
Aug 5, 20258.408.588.038.058.05-4.17%146,549
Aug 4, 20258.208.588.178.408.403.83%145,115
Aug 1, 20258.158.248.018.098.09-2.06%203,779
Jul 31, 20258.358.498.238.268.26-1.43%170,423
Jul 30, 20258.559.008.298.388.38-1.76%308,051
Jul 29, 20258.938.968.528.538.53-3.40%185,210
Jul 28, 20259.169.168.788.838.83-2.21%179,894
Jul 25, 20259.219.268.879.039.03-1.10%190,704
Jul 24, 20259.399.539.089.139.13-3.08%202,618
Jul 23, 20259.309.729.309.429.422.39%314,474
Jul 22, 20259.109.359.059.209.200.77%257,983
Jul 21, 20259.299.439.119.139.13-1.40%177,644
Jul 18, 20259.499.499.189.269.26-1.38%157,903
Jul 17, 20259.269.449.139.399.391.73%227,955