NASDAQ : MAMA
Mama's Creations, Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 12.68 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 597.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mama's Creations, Inc. (MAMA) closed at 12.855 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.84 | 13.13 | 12.74 | 12.855 | 216,120 | +1.38% |
| 2026-10-30 | 12.9 | 12.915 | 12.58 | 12.68 | 375,345 | -1.17% |
| 2026-10-29 | 13.13 | 13.24 | 12.8 | 12.83 | 911,067 | -1.38% |
| 2026-10-28 | 12.915 | 13.16 | 12.5 | 13.01 | 484,275 | +0.31% |
| 2026-10-27 | 12.76 | 13.08 | 12.36 | 12.97 | 911,539 | +5.79% |
| 2026-10-26 | 12.8 | 13.17 | 12.09 | 12.26 | 723,550 | -4.37% |
| 2026-10-23 | 13.15 | 13.225 | 12.81 | 12.82 | 846,617 | -3.39% |
| 2026-10-22 | 12.84 | 13.44 | 12.75 | 13.27 | 468,590 | +3.03% |
| 2026-10-21 | 13.19 | 13.19 | 12.8 | 12.88 | 925,981 | -1.90% |
| 2026-10-20 | 13.01 | 13.3 | 12.848 | 13.13 | 628,454 | +1.70% |
| 2026-10-19 | 13.01 | 13.19 | 12.7 | 12.91 | 862,599 | +0.31% |
| 2026-10-16 | 13.26 | 13.35 | 12.84 | 12.87 | 789,073 | -3.01% |
| 2026-10-15 | 13.12 | 13.33 | 13 | 13.27 | 611,736 | +2.23% |
| 2026-10-14 | 13.21 | 13.576 | 12.81 | 12.98 | 749,704 | -1.74% |
| 2026-10-13 | 13.39 | 13.475 | 13.01 | 13.21 | 769,397 | -0.23% |
| 2026-10-12 | 13.56 | 13.56 | 12.98 | 13.24 | 471,051 | -2.29% |
| 2026-10-09 | 13.34 | 13.87 | 13.19 | 13.55 | 447,920 | +1.12% |
| 2026-10-08 | 12.9 | 13.45 | 12.7 | 13.4 | 753,972 | +4.20% |
| 2026-10-07 | 12.64 | 12.92 | 12.61 | 12.86 | 869,726 | +1.02% |
| 2026-10-06 | 12.88 | 13.2 | 12.69 | 12.73 | 615,355 | -0.70% |
| 2026-10-05 | 12.94 | 13 | 12.65 | 12.82 | 442,079 | -0.85% |
| 2026-10-02 | 12.93 | 13.08 | 12.76 | 12.93 | 498,467 | +0.94% |
| 2026-10-01 | 12.89 | 13.1 | 12.6 | 12.81 | 651,469 | -0.62% |
| 2026-09-30 | 12.94 | 13.12 | 12.76 | 12.89 | 745,402 | +0.16% |
| 2026-09-29 | 13.11 | 13.179 | 12.7 | 12.87 | 663,512 | -2.13% |
| 2026-09-28 | 13.25 | 13.29 | 12.91 | 13.15 | 691,837 | -1.50% |
| 2026-09-25 | 13.28 | 13.61 | 13.12 | 13.35 | 1,023,848 | -0.15% |
| 2026-09-24 | 13.26 | 13.46 | 13.12 | 13.37 | 423,476 | +0.53% |
| 2026-09-23 | 13.69 | 13.69 | 13.04 | 13.3 | 632,333 | -3.62% |
| 2026-09-22 | 13.67 | 13.9 | 13.39 | 13.8 | 575,669 | +2.22% |
| 2026-09-21 | 13.23 | 13.54 | 13.095 | 13.5 | 465,674 | +2.20% |
| 2026-09-18 | 12.91 | 13.47 | 12.88 | 13.21 | 1,937,417 | +0.76% |
| 2026-09-17 | 14.21 | 14.28 | 13.08 | 13.11 | 907,787 | -8.00% |
| 2026-09-16 | 13.46 | 14.265 | 13.29 | 14.25 | 1,447,108 | +8.45% |
| 2026-09-15 | 14.88 | 15 | 13 | 13.14 | 2,120,968 | -11.69% |
| 2026-09-14 | 14.885 | 15.18 | 14.71 | 14.88 | 793,563 | +1.09% |
| 2026-09-11 | 15.28 | 15.49 | 14.66 | 14.72 | 795,068 | -2.00% |
| 2026-09-10 | 15.26 | 15.5 | 14.985 | 15.02 | 505,957 | -1.41% |
| 2026-09-09 | 15.31 | 15.667 | 14.88 | 15.235 | 870,064 | -1.71% |
| 2026-09-08 | 15.2 | 15.97 | 15.05 | 15.5 | 961,236 | +2.24% |
| 2026-09-04 | 15.7 | 16.58 | 14.89 | 15.16 | 1,738,894 | -5.01% |
| 2026-09-03 | 15.62 | 16.195 | 15.295 | 15.96 | 705,520 | +2.11% |
| 2026-09-02 | 15.72 | 15.98 | 15.58 | 15.63 | 468,059 | +0.19% |
| 2026-09-01 | 15.99 | 16.17 | 15.57 | 15.6 | 442,018 | -3.88% |
| 2026-08-31 | 16.28 | 16.44 | 16.05 | 16.23 | 510,731 | -0.92% |
| 2026-08-28 | 16 | 16.52 | 15.925 | 16.38 | 460,746 | +2.25% |
| 2026-08-27 | 16.68 | 16.795 | 15.91 | 16.02 | 573,848 | -4.42% |
| 2026-08-26 | 16.6 | 16.93 | 16.46 | 16.76 | 453,493 | +0.72% |
| 2026-08-25 | 16.59 | 16.74 | 16.32 | 16.64 | 460,224 | +0.85% |
| 2026-08-24 | 16.45 | 16.8 | 16.36 | 16.5 | 417,281 | +0.36% |
| 2026-08-21 | 16.1 | 16.45 | 15.66 | 16.44 | 454,637 | +2.81% |
| 2026-08-20 | 16.45 | 16.55 | 15.91 | 15.99 | 568,361 | -2.97% |
| 2026-08-19 | 16.28 | 16.92 | 16.185 | 16.48 | 432,533 | +2.74% |
| 2026-08-18 | 17.29 | 17.4 | 15.97 | 16.04 | 646,229 | -7.12% |
| 2026-08-17 | 17.16 | 17.41 | 16.865 | 17.27 | 430,473 | +0.12% |
| 2026-08-14 | 16.93 | 17.612 | 16.66 | 17.25 | 507,325 | +1.53% |
| 2026-08-13 | 18.03 | 18.03 | 16.82 | 16.99 | 639,167 | -4.39% |
| 2026-08-12 | 17.89 | 18 | 17.46 | 17.77 | 338,535 | -0.17% |
| 2026-08-11 | 17.67 | 18.165 | 17.5 | 17.8 | 453,804 | +0.74% |
| 2026-08-10 | 17.8 | 18 | 17.43 | 17.67 | 314,255 | -1.34% |
| 2026-08-07 | 18.4 | 18.65 | 17.68 | 17.91 | 463,996 | -2.18% |
| 2026-08-06 | 18.37 | 18.65 | 18.11 | 18.31 | 324,410 | +0.33% |
| 2026-08-05 | 18.92 | 19.25 | 18.185 | 18.25 | 543,881 | -3.23% |
| 2026-08-04 | 19 | 19.35 | 18.6 | 18.86 | 812,744 | -0.16% |
| 2026-08-03 | 18.46 | 19.26 | 18.245 | 18.89 | 764,475 | +2.50% |
| 2026-07-31 | 18.35 | 18.61 | 18.15 | 18.43 | 306,959 | +0.99% |
| 2026-07-30 | 18.28 | 18.515 | 17.94 | 18.25 | 447,996 | +0.33% |
| 2026-07-29 | 17.84 | 18.63 | 17.745 | 18.19 | 676,834 | +1.96% |
| 2026-07-28 | 18.02 | 18.16 | 17.37 | 17.84 | 306,295 | +0.51% |
| 2026-07-27 | 17.77 | 18.36 | 17.63 | 17.75 | 296,384 | +0.06% |
| 2026-07-24 | 17.93 | 18.18 | 17.56 | 17.74 | 400,660 | +1.49% |
| 2026-07-23 | 16.93 | 17.52 | 16.655 | 17.48 | 887,244 | +1.51% |
| 2026-07-22 | 17.21 | 17.49 | 16.695 | 17.22 | 572,434 | +1.95% |
| 2026-07-21 | 16.78 | 17.07 | 16.49 | 16.89 | 402,721 | +0.36% |
| 2026-07-20 | 17.24 | 17.64 | 16.47 | 16.83 | 491,554 | -2.15% |
| 2026-07-17 | 16.89 | 17.375 | 16.75 | 17.2 | 403,293 | +0.64% |
| 2026-07-16 | 17.95 | 18.676 | 17 | 17.09 | 555,524 | -5.16% |
| 2026-07-15 | 18.52 | 18.6 | 17.935 | 18.02 | 512,838 | -3.27% |
| 2026-07-14 | 19.28 | 19.68 | 18.56 | 18.63 | 383,727 | -2.10% |
| 2026-07-13 | 18.99 | 19.31 | 18.8 | 19.03 | 571,565 | -0.10% |
| 2026-07-10 | 18 | 19.17 | 17.81 | 19.05 | 557,957 | +4.90% |
| 2026-07-09 | 18.85 | 18.9 | 18.002 | 18.16 | 1,357,943 | -2.47% |
| 2026-07-08 | 18.41 | 18.76 | 18.1 | 18.62 | 1,227,854 | +1.31% |
| 2026-07-07 | 18.59 | 19.125 | 18.145 | 18.38 | 1,092,989 | -1.45% |
| 2026-07-06 | 18.61 | 18.96 | 18.4 | 18.65 | 455,267 | -0.16% |
| 2026-07-02 | 18.11 | 18.835 | 17.81 | 18.68 | 708,075 | +1.91% |
| 2026-07-01 | 17.94 | 18.827 | 17.777 | 18.33 | 1,304,173 | +2.69% |
| 2026-06-30 | 17.8 | 18.275 | 17.37 | 17.85 | 2,551,948 | -13.56% |
| 2026-06-29 | 19.83 | 21 | 19.7 | 20.65 | 710,187 | +3.56% |
| 2026-06-26 | 19.74 | 20.179 | 19.3 | 19.94 | 1,693,188 | +2.15% |
| 2026-06-25 | 19.06 | 19.6 | 18.72 | 19.52 | 846,453 | +1.46% |
| 2026-06-24 | 19.18 | 19.72 | 18.98 | 19.24 | 881,614 | +1.75% |
| 2026-06-23 | 17.97 | 19.025 | 17.69 | 18.91 | 571,814 | +4.30% |
| 2026-06-22 | 17.61 | 18.65 | 17.565 | 18.13 | 853,594 | +2.03% |
| 2026-06-18 | 15.88 | 17.93 | 15.74 | 17.77 | 930,994 | +12.97% |
| 2026-06-17 | 15.18 | 15.825 | 14.95 | 15.73 | 365,946 | +4.03% |
| 2026-06-16 | 15.05 | 15.22 | 14.7 | 15.12 | 327,193 | +0.87% |
| 2026-06-15 | 14.82 | 15.34 | 14.45 | 14.99 | 485,362 | +0.54% |
| 2026-06-12 | 14.79 | 15.14 | 14.57 | 14.91 | 336,983 | +0.81% |
| 2026-06-11 | 13.64 | 14.83 | 13.64 | 14.79 | 634,677 | +8.43% |
| 2026-06-10 | 13.87 | 14.055 | 12.98 | 13.64 | 606,296 | +0.96% |
| 2026-06-09 | 14.45 | 14.93 | 13.49 | 13.51 | 1,333,515 | -11.12% |
| 2026-06-08 | 15.3 | 15.916 | 15.125 | 15.2 | 861,148 | +0.33% |
| 2026-06-05 | 15.22 | 15.745 | 14.99 | 15.15 | 701,382 | -0.79% |
| 2026-06-04 | 14.84 | 15.3 | 14.715 | 15.27 | 577,646 | +4.23% |
| 2026-06-03 | 14.48 | 14.84 | 14.39 | 14.65 | 415,284 | +0.14% |
| 2026-06-02 | 14.23 | 14.73 | 14.2 | 14.63 | 481,640 | +2.67% |
| 2026-06-01 | 13.75 | 14.44 | 13.75 | 14.25 | 478,740 | +3.26% |
| 2026-05-29 | 14.49 | 14.61 | 13.75 | 13.8 | 310,699 | -4.83% |
| 2026-05-28 | 14.28 | 14.754 | 14.11 | 14.5 | 219,248 | +1.54% |
| 2026-05-27 | 14.45 | 14.855 | 14.095 | 14.28 | 356,692 | -0.83% |
| 2026-05-26 | 14.81 | 14.98 | 14.16 | 14.4 | 308,012 | -2.77% |
| 2026-05-22 | 14.71 | 14.94 | 14.308 | 14.81 | 315,229 | +0.68% |
| 2026-05-21 | 15.31 | 15.32 | 14.6 | 14.71 | 456,019 | -4.73% |
| 2026-05-20 | 15.23 | 15.545 | 15.135 | 15.44 | 266,130 | +0.39% |
| 2026-05-19 | 15.33 | 15.68 | 15.207 | 15.38 | 310,665 | -0.26% |
| 2026-05-18 | 14.57 | 15.53 | 14.531 | 15.42 | 583,254 | +6.71% |
| 2026-05-15 | 13.95 | 14.47 | 13.86 | 14.45 | 398,610 | +2.19% |
| 2026-05-14 | 13.74 | 14.205 | 13.74 | 14.14 | 352,159 | +3.44% |
| 2026-05-13 | 13.37 | 13.98 | 13.24 | 13.67 | 383,073 | +1.33% |