Skip to main content
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
19.94
+0.42 (2.15%)
At close: Jun 26, 2026, 4:00 PM EDT
20.02
+0.08 (0.40%)
After-hours: Jun 26, 2026, 6:14 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.7420.1819.3019.9419.942.15%1,693,188
Jun 25, 202619.0619.6018.7219.5219.521.46%846,453
Jun 24, 202619.1819.7218.9819.2419.241.75%881,614
Jun 23, 202617.9719.0317.6918.9118.914.30%571,814
Jun 22, 202617.6118.6517.5718.1318.132.03%853,594
Jun 18, 202615.8817.9315.7417.7717.7712.97%930,994
Jun 17, 202615.1815.8314.9515.7315.734.03%365,946
Jun 16, 202615.0515.2214.7015.1215.120.87%327,193
Jun 15, 202614.8215.3414.4514.9914.990.54%485,362
Jun 12, 202614.7915.1414.5714.9114.910.81%336,983
Jun 11, 202613.6414.8313.6414.7914.798.43%634,677
Jun 10, 202613.8714.0612.9813.6413.640.96%606,296
Jun 9, 202614.4514.9313.4913.5113.51-11.12%1,333,515
Jun 8, 202615.3015.9215.1315.2015.200.33%861,148
Jun 5, 202615.2215.7514.9915.1515.15-0.79%701,382
Jun 4, 202614.8415.3014.7215.2715.274.23%577,646
Jun 3, 202614.4814.8414.3914.6514.650.14%415,284
Jun 2, 202614.2314.7314.2014.6314.632.67%481,640
Jun 1, 202613.7514.4413.7514.2514.253.26%478,740
May 29, 202614.4914.6113.7513.8013.80-4.83%310,699
May 28, 202614.2814.7514.1114.5014.501.54%219,248
May 27, 202614.4514.8614.1014.2814.28-0.83%356,692
May 26, 202614.8114.9814.1614.4014.40-2.77%308,012
May 22, 202614.7114.9414.3114.8114.810.68%315,229
May 21, 202615.3115.3214.6014.7114.71-4.73%456,019
May 20, 202615.2315.5515.1415.4415.440.39%266,130
May 19, 202615.3315.6815.2115.3815.38-0.26%310,665
May 18, 202614.5715.5314.5315.4215.426.71%583,254
May 15, 202613.9514.4713.8614.4514.452.19%398,610
May 14, 202613.7414.2113.7414.1414.143.44%352,159
May 13, 202613.3713.9813.2413.6713.671.33%383,073
May 12, 202613.5113.7013.2313.4913.490.45%354,061
May 11, 202613.2013.6013.0613.4313.431.74%490,268
May 8, 202613.4013.5412.8513.2013.20-1.42%424,756
May 7, 202614.0114.2513.3713.3913.39-4.63%666,435
May 6, 202614.5114.6814.0114.0414.04-2.77%289,296
May 5, 202614.0614.9413.7714.4414.443.44%348,377
May 4, 202614.0814.1813.7713.9613.96-1.34%319,465
May 1, 202614.2114.5514.0414.1514.15-0.28%333,706
Apr 30, 202613.6614.2113.6514.1914.193.96%333,998
Apr 29, 202613.8014.1613.2613.6513.65-0.58%360,836
Apr 28, 202614.2914.2913.6813.7313.73-2.83%260,013
Apr 27, 202614.4614.6814.0314.1314.13-2.28%352,549
Apr 24, 202614.0114.5413.8614.4614.462.92%247,410
Apr 23, 202614.0214.1813.8614.0514.050.64%273,442
Apr 22, 202613.8614.0413.7513.9613.960.94%270,409
Apr 21, 202614.0614.3613.7413.8313.83-2.74%266,796
Apr 20, 202614.6114.6514.0914.2214.22-3.20%520,371
Apr 17, 202614.7314.8413.8514.6914.690.69%709,184
Apr 16, 202615.7416.2414.5114.5914.59-7.07%625,342
Apr 15, 202616.4916.4914.5015.7015.70-0.32%875,146
Apr 14, 202616.0016.1415.5015.7515.75-0.76%869,261
Apr 13, 202615.5616.0615.5015.8715.871.80%339,568
Apr 10, 202615.6315.7015.4015.5915.59-1.14%201,617
Apr 9, 202615.4215.8415.1515.7715.770.96%192,690
Apr 8, 202616.0816.1015.3415.6215.620.19%409,510
Apr 7, 202615.6815.6815.2315.5915.591.10%263,734
Apr 6, 202614.8615.5214.7115.4215.423.35%433,278
Apr 2, 202615.0415.2914.7614.9214.92-2.48%292,149
Apr 1, 202615.5015.8215.2415.3015.30-0.26%248,326
Mar 31, 202615.3115.5215.1515.3415.341.25%336,579
Mar 30, 202615.2715.4214.9415.1515.150.13%277,110
Mar 27, 202614.8115.2014.7415.1315.131.75%195,484
Mar 26, 202615.0915.3114.8714.8714.87-2.65%300,700
Mar 25, 202615.0715.3414.7915.2815.281.63%221,485
Mar 24, 202614.6115.1214.3215.0315.031.97%304,935
Mar 23, 202614.4514.8614.4214.7414.743.58%283,614
Mar 20, 202614.9315.0914.0514.2314.23-5.01%553,392
Mar 19, 202614.7915.2114.7914.9814.98-1.12%250,001
Mar 18, 202616.4216.4215.1115.1515.15-8.01%386,509
Mar 17, 202616.7916.8816.4016.4716.47-1.96%230,352
Mar 16, 202616.2717.0716.1616.8016.805.20%535,969
Mar 13, 202615.9616.2515.8415.9715.970.88%386,222
Mar 12, 202616.0516.1515.7215.8315.83-1.19%301,505
Mar 11, 202616.1716.4515.8016.0216.02-0.80%166,459
Mar 10, 202616.5117.0316.0116.1516.15-2.53%357,795
Mar 9, 202616.3116.5915.5516.5716.57-0.30%321,177
Mar 6, 202615.5516.6815.3616.6216.625.46%467,398
Mar 5, 202616.1116.2715.6015.7615.76-3.37%447,233
Mar 4, 202616.6716.9216.2516.3116.31-1.27%293,638
Mar 3, 202616.6816.8416.1316.5216.52-3.56%347,252
Mar 2, 202617.0317.3616.8317.1317.13-0.06%341,464
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