Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Mama's Creations, Inc. - Common Stock (MAMA)

14.08
-0.36 (-2.49%)
NASDAQ · Last Trade: May 6th, 3:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mama's Creations, Inc. - Common Stock (MAMA)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202614.0614.9413.7714.44348,36514.44
5/04/202614.0814.1813.7713.96319,46513.96
5/01/202614.2114.5514.0414.15333,70714.15
4/30/202613.6614.2113.6514.19333,76814.19
4/29/202613.8014.1613.2613.65360,83713.65
4/28/202614.2914.2913.6813.73259,71413.73
4/27/202614.4614.6814.0314.13352,54014.13
4/24/202614.0114.5413.8614.46247,41114.46
4/23/202614.0214.1813.8614.05273,44214.05
4/22/202613.8614.0413.7513.96270,40913.96
4/21/202614.0614.3613.7413.83266,79713.83
4/20/202614.6114.6514.0914.22520,16114.22
4/17/202614.7314.8413.8514.69709,18514.69
4/16/202615.7416.2414.5114.59624,35514.59
4/15/202616.4916.4914.5015.70875,14615.70
4/14/202616.0016.1415.5015.75863,33915.75
4/13/202615.5616.0615.5015.87339,56215.87
4/10/202615.6315.7015.4015.59201,61715.59
4/09/202615.4215.8415.1515.77192,69115.77
4/08/202616.0816.0915.3415.62409,50915.62
4/07/202615.6815.6815.2315.59263,44315.59
4/06/202614.8615.5214.7115.42433,27215.42
4/02/202615.0415.2914.7614.92292,14914.92
4/01/202615.5015.8215.2415.30248,32615.30
3/31/202615.3115.5215.1515.34336,58015.34
3/30/202615.2715.4214.9415.15277,09115.15
3/27/202614.8115.2014.7415.13195,48515.13
3/26/202615.0915.3114.8714.87300,70214.87
3/25/202615.0715.3414.7915.28221,31915.28
3/24/202614.6115.1214.3215.03304,92015.03
3/23/202614.4514.8614.4214.74283,61514.74
3/20/202614.9315.0914.0514.23553,48014.23
3/19/202614.7915.2114.7914.98249,99214.98
3/18/202616.4216.4215.1115.15386,13915.15
3/17/202616.7916.8816.4016.47230,35216.47
3/16/202616.2717.0716.1616.80535,97016.80
3/13/202615.9616.2515.8415.97386,22315.97
3/12/202616.0516.1515.7215.83301,50615.83
3/11/202616.1716.4515.8016.02166,46016.02
3/10/202616.5117.0316.0116.15357,79616.15
3/09/202616.3116.5915.5516.57321,17416.57
3/06/202615.5516.6815.3616.62467,39916.62
3/05/202616.1116.2715.6015.76447,22915.76
3/04/202616.6716.9216.2516.31293,59916.31
3/03/202616.6816.8416.1316.52347,25216.52
3/02/202617.0317.3616.8217.13339,16017.13
2/27/202617.0017.3816.6417.14802,56017.14
2/26/202617.6617.8516.9017.03858,72217.03
2/25/202617.3317.6516.8717.321,067,41517.32
2/24/202616.1517.4216.0817.381,171,94217.38
2/23/202615.7516.3615.5916.05741,72316.05
2/20/202615.0015.9514.9415.89688,00615.89
2/19/202614.9015.3314.5414.95412,67014.95
2/18/202614.9615.3214.8414.94341,13014.94
2/17/202615.5315.6114.9314.98475,63214.98
2/13/202615.0915.6314.7515.53335,28915.53
2/12/202615.3215.5714.6915.08511,98315.08
2/11/202615.4215.5815.1515.32414,34715.32
2/10/202616.1216.3015.1615.30468,66215.30
2/09/202616.0216.4115.6515.84502,09815.84
2/06/202615.7516.6815.7116.00877,39216.00