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

8.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.140 8.370 8.060 8.150 361,874 +0.03(+0.37%)
Jul 18, 2024 7.990 8.270 7.980 8.120 729,317 +0.12(+1.50%)
Jul 17, 2024 7.670 8.100 7.540 8.000 696,852 +0.33(+4.30%)
Jul 16, 2024 7.890 7.990 7.660 7.670 327,343 -0.13(-1.67%)
Jul 15, 2024 7.440 7.850 7.430 7.800 532,574 +0.40(+5.41%)
Jul 12, 2024 7.200 7.500 7.125 7.400 443,095 +0.26(+3.64%)
Jul 11, 2024 7.060 7.280 7.010 7.140 316,778 +0.12(+1.71%)
Jul 10, 2024 7.000 7.140 6.980 7.020 413,704 +0.05(+0.72%)
Jul 09, 2024 7.420 7.466 6.950 6.970 330,737 -0.47(-6.32%)
Jul 08, 2024 7.780 7.840 7.410 7.440 617,555 -0.29(-3.75%)
Jul 05, 2024 7.480 7.750 7.350 7.730 476,374 +0.24(+3.20%)
Jul 03, 2024 6.820 7.600 6.810 7.490 632,897 +0.65(+9.50%)
Jul 02, 2024 6.450 6.890 6.450 6.840 438,020 +0.36(+5.56%)
Jul 01, 2024 6.790 6.850 6.280 6.480 533,878 -0.26(-3.86%)
Jun 28, 2024 6.860 7.020 6.680 6.740 4,858,255 -0.13(-1.89%)
Jun 27, 2024 6.480 6.980 6.470 6.870 572,592 +0.44(+6.84%)
Jun 26, 2024 6.170 6.470 6.130 6.430 346,925 +0.20(+3.21%)
Jun 25, 2024 6.400 6.634 6.230 6.230 423,439 -0.19(-2.96%)
Jun 24, 2024 6.210 6.480 6.210 6.420 531,880 +0.18(+2.88%)
Jun 21, 2024 6.210 6.250 6.070 6.240 345,773 +0.07(+1.13%)
Jun 20, 2024 6.320 6.380 6.100 6.170 345,574 -0.18(-2.83%)
Jun 18, 2024 6.360 6.580 6.310 6.350 297,843 -0.01(-0.16%)
Jun 17, 2024 6.380 6.445 6.210 6.360 381,035 -0.04(-0.63%)
Jun 14, 2024 6.570 6.630 6.340 6.400 343,063 -0.15(-2.29%)
Jun 13, 2024 6.860 7.070 6.460 6.550 551,193 -0.27(-3.96%)
Jun 12, 2024 6.850 7.570 6.771 6.820 794,714 -0.36(-5.01%)
Jun 11, 2024 7.100 7.210 6.885 7.180 477,890 +0.17(+2.43%)
Jun 10, 2024 6.770 7.080 6.760 7.010 307,874 +0.22(+3.24%)
Jun 07, 2024 6.920 7.050 6.745 6.790 241,258 -0.12(-1.74%)
Jun 06, 2024 6.960 7.050 6.860 6.910 140,860 -0.09(-1.29%)
Jun 05, 2024 6.660 7.090 6.570 7.000 911,609 +0.33(+4.95%)
Jun 04, 2024 6.710 6.800 6.350 6.670 361,173 -0.06(-0.89%)
Jun 03, 2024 6.900 7.050 6.630 6.730 311,301 -0.13(-1.90%)
May 31, 2024 7.010 7.060 6.710 6.860 206,906 -0.15(-2.14%)
May 30, 2024 7.110 7.250 6.930 7.010 449,054 -0.10(-1.41%)
May 29, 2024 7.040 7.150 6.770 7.110 400,995 -0.02(-0.28%)
May 28, 2024 6.900 7.140 6.890 7.130 548,368 +0.25(+3.63%)
May 24, 2024 6.800 6.880 6.735 6.880 175,451 +0.12(+1.78%)
May 23, 2024 6.880 6.910 6.660 6.760 316,470 -0.12(-1.74%)
May 22, 2024 6.960 6.970 6.850 6.880 354,908 -0.08(-1.15%)
May 21, 2024 6.950 7.010 6.905 6.960 175,610 +0.03(+0.43%)
May 20, 2024 6.800 6.950 6.720 6.930 267,882 +0.16(+2.36%)
May 17, 2024 6.890 7.020 6.690 6.770 342,448 -0.12(-1.74%)
May 16, 2024 6.650 6.945 6.645 6.890 272,276 +0.24(+3.61%)
May 15, 2024 6.490 6.650 6.440 6.650 468,893 +0.22(+3.42%)
May 14, 2024 6.550 6.630 6.360 6.430 289,271 -0.10(-1.53%)
May 13, 2024 6.440 6.550 6.290 6.530 168,721 +0.11(+1.71%)
May 10, 2024 6.450 6.570 6.250 6.420 163,258 +0.00(+0.00%)
May 09, 2024 6.570 6.650 6.340 6.420 285,784 -0.14(-2.13%)
May 08, 2024 6.590 6.720 6.460 6.560 226,225 -0.02(-0.30%)
May 07, 2024 6.670 6.780 6.580 6.580 179,186 -0.07(-1.05%)
May 06, 2024 6.690 6.810 6.500 6.650 656,173 +0.00(+0.00%)
May 03, 2024 6.480 6.800 6.280 6.650 403,705 +0.27(+4.23%)
May 02, 2024 6.010 6.445 5.990 6.380 365,745 +0.38(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.