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

17.75
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 28th, 8:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/27/202617.7718.3617.6317.75296,38317.75
7/24/202617.9318.1817.5617.74400,66617.74
7/23/202616.9317.5216.6617.48887,24417.48
7/22/202617.2117.4916.7017.22572,33417.22
7/21/202616.7817.0716.4916.89402,67116.89
7/20/202617.2417.6416.4716.83491,55416.83
7/17/202616.8917.3816.7517.20403,29317.20
7/16/202617.9518.6817.0017.09555,52417.09
7/15/202618.5218.6017.9318.02512,83918.02
7/14/202619.2819.6818.5618.63383,71918.63
7/13/202618.9919.3118.8019.03571,56619.03
7/10/202618.0019.1717.8119.05557,95719.05
7/09/202618.8518.9018.0018.161,357,43318.16
7/08/202618.4118.7618.1018.621,237,72818.62
7/07/202618.5919.1318.1418.381,092,98918.38
7/06/202618.6118.9618.4018.65455,26718.65
7/02/202618.1118.8417.8118.68708,07518.68
7/01/202617.9418.8317.7818.331,304,17318.33
6/30/202617.8018.2717.3717.852,551,94517.85
6/29/202619.8321.0019.7020.65709,42320.65
6/26/202619.7420.1819.3019.941,693,18919.94
6/25/202619.0619.6018.7219.52845,43919.52
6/24/202619.1819.7218.9819.24881,61419.24
6/23/202617.9719.0217.6918.91570,75118.91
6/22/202617.6118.6517.5718.13853,59118.13
6/18/202615.8817.9315.7417.77930,99417.77
6/17/202615.1815.8214.9515.73365,93715.73
6/16/202615.0515.2214.7015.12327,19215.12
6/15/202614.8215.3414.4514.99485,36214.99
6/12/202614.7915.1414.5714.91336,98314.91
6/11/202613.6414.8313.6414.79634,61314.79
6/10/202613.8714.0512.9813.64606,29613.64
6/09/202614.4514.9313.4913.511,332,73313.51
6/08/202615.3015.9215.1315.20860,24915.20
6/05/202615.2215.7414.9915.15701,38315.15
6/04/202614.8415.3014.7115.27577,57615.27
6/03/202614.4814.8414.3914.65415,28414.65
6/02/202614.2314.7314.2014.63481,63314.63
6/01/202613.7514.4413.7514.25478,74014.25
5/29/202614.4914.6113.7513.80310,70013.80
5/28/202614.2814.7514.1114.50219,24614.50
5/27/202614.4514.8614.1014.28356,66914.28
5/26/202614.8114.9814.1614.40308,01214.40
5/22/202614.7114.9414.3114.81315,23114.81
5/21/202615.3115.3214.6014.71456,01914.71
5/20/202615.2315.5415.1315.44266,13115.44
5/19/202615.3315.6815.2115.38310,66115.38
5/18/202614.5715.5314.5315.42583,21815.42
5/15/202613.9514.4713.8614.45398,61114.45
5/14/202613.7414.2113.7414.14352,16014.14
5/13/202613.3713.9813.2413.67383,07613.67
5/12/202613.5113.7013.2313.49354,06213.49
5/11/202613.2013.6013.0613.43490,26913.43
5/08/202613.4013.5412.8513.20424,75613.20
5/07/202614.0114.2513.3713.39666,43513.39
5/06/202614.5114.6814.0114.04288,98914.04
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