Skip to main content
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
13.73
-0.40 (-2.83%)
At close: Apr 28, 2026, 4:00 PM EDT
13.84
+0.11 (0.80%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2914.2913.6813.7313.73-2.83%259,527
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
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