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

Last Price15.53

Change+0.14 (0.94%)

NASDAQ · Last Trade: Feb 4th, 11:48 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	15.29	15.50	15.03	15.38	296,596	15.38
2/02/2026	15.13	15.66	14.95	15.43	574,461	15.43
1/30/2026	15.11	15.64	14.86	15.10	1,065,496	15.10
1/29/2026	14.66	15.24	14.66	15.17	686,107	15.17
1/28/2026	14.84	15.00	14.50	14.76	286,753	14.76
1/27/2026	14.86	15.16	14.66	14.84	354,100	14.84
1/26/2026	14.76	14.97	14.50	14.87	453,954	14.87
1/23/2026	14.96	15.13	14.36	14.76	435,596	14.76
1/22/2026	15.02	15.30	14.80	14.90	503,381	14.90
1/21/2026	14.69	15.05	14.30	15.02	464,837	15.02
1/20/2026	14.23	14.75	14.15	14.59	310,799	14.59
1/16/2026	13.82	14.39	13.72	14.34	404,805	14.34
1/15/2026	13.62	13.95	13.35	13.73	241,429	13.73
1/14/2026	13.99	14.02	13.24	13.52	276,978	13.52
1/13/2026	12.94	14.03	12.73	14.01	569,895	14.01
1/12/2026	12.87	13.06	12.74	12.97	303,175	12.97
1/09/2026	12.76	12.93	12.72	12.87	317,622	12.87
1/08/2026	12.65	12.90	12.62	12.76	236,049	12.76
1/07/2026	12.65	12.84	12.48	12.60	222,117	12.60
1/06/2026	12.85	12.89	12.59	12.66	188,547	12.66
1/05/2026	12.91	13.23	12.61	12.81	408,163	12.81
1/02/2026	13.50	13.95	12.80	12.93	257,880	12.93
12/31/2025	13.68	13.69	13.44	13.49	172,462	13.49
12/30/2025	13.65	13.90	13.42	13.66	211,715	13.66
12/29/2025	13.59	13.74	13.24	13.66	244,335	13.66
12/26/2025	13.70	13.76	13.48	13.58	210,796	13.58
12/24/2025	13.54	13.99	13.25	13.67	148,693	13.67
12/23/2025	13.75	13.90	13.36	13.48	218,436	13.48
12/22/2025	14.10	14.34	13.67	13.71	402,046	13.71
12/19/2025	13.95	14.15	13.81	14.06	895,042	14.06
12/18/2025	13.85	14.97	13.84	13.93	872,779	13.93
12/17/2025	13.74	14.21	13.59	14.01	601,812	14.01
12/16/2025	13.57	14.09	13.41	13.77	613,882	13.77
12/15/2025	13.44	13.85	13.24	13.58	790,048	13.58
12/12/2025	13.41	13.66	13.22	13.33	562,831	13.33
12/11/2025	13.02	13.56	12.62	13.39	352,470	13.39
12/10/2025	14.32	14.32	12.60	13.09	1,083,362	13.09
12/09/2025	13.94	14.50	12.32	14.32	3,196,659	14.32
12/08/2025	11.55	11.59	11.04	11.18	1,039,515	11.18
12/05/2025	11.74	11.98	11.45	11.47	290,447	11.47
12/04/2025	11.64	11.74	11.41	11.68	290,776	11.68
12/03/2025	11.90	11.90	11.57	11.67	219,615	11.67
12/02/2025	11.88	12.13	11.65	11.88	393,628	11.88
12/01/2025	11.25	11.80	11.11	11.77	402,210	11.77
11/28/2025	11.50	11.53	11.25	11.32	71,398	11.32
11/26/2025	11.14	11.85	11.08	11.41	314,409	11.41
11/25/2025	10.74	11.25	10.63	11.14	465,970	11.14
11/24/2025	10.34	10.60	10.23	10.52	172,787	10.52
11/21/2025	10.08	10.52	9.99	10.40	252,519	10.40
11/20/2025	10.25	10.42	10.16	10.17	270,897	10.17
11/19/2025	10.05	10.20	9.97	10.08	157,000	10.08
11/18/2025	10.04	10.21	9.91	10.06	162,091	10.06
11/17/2025	10.26	10.29	10.02	10.03	189,294	10.03
11/14/2025	10.18	10.39	10.15	10.27	148,763	10.27
11/13/2025	10.33	10.43	10.20	10.28	203,930	10.28
11/12/2025	10.28	10.47	10.24	10.32	252,201	10.32
11/11/2025	10.54	10.54	10.10	10.28	250,898	10.28
11/10/2025	10.80	11.07	10.39	10.49	325,519	10.49
11/07/2025	10.61	10.90	10.50	10.81	334,235	10.81
11/06/2025	10.76	10.89	10.51	10.68	221,253	10.68
11/05/2025	10.77	10.90	10.73	10.78	203,038	10.78
11/04/2025	10.76	10.98	10.70	10.71	235,162	10.71