Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
13.49
-0.17 (-1.24%)
At close: Dec 31, 2025, 4:00 PM EST
13.17
-0.32 (-2.37%)
After-hours: Dec 31, 2025, 7:02 PM EST
Mama's Creations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.68 | 13.69 | 13.44 | 13.49 | 13.49 | -1.24% | 169,472 |
| Dec 30, 2025 | 13.65 | 13.90 | 13.42 | 13.66 | 13.66 | - | 209,874 |
| Dec 29, 2025 | 13.59 | 13.75 | 13.24 | 13.66 | 13.66 | 0.59% | 225,259 |
| Dec 26, 2025 | 13.70 | 13.76 | 13.48 | 13.58 | 13.58 | -0.66% | 210,583 |
| Dec 24, 2025 | 13.54 | 13.99 | 13.25 | 13.67 | 13.67 | 1.41% | 148,691 |
| Dec 23, 2025 | 13.75 | 13.90 | 13.36 | 13.48 | 13.48 | -1.68% | 218,340 |
| Dec 22, 2025 | 14.10 | 14.34 | 13.67 | 13.71 | 13.71 | -2.49% | 402,041 |
| Dec 19, 2025 | 13.95 | 14.15 | 13.81 | 14.06 | 14.06 | 0.93% | 889,582 |
| Dec 18, 2025 | 13.85 | 14.97 | 13.84 | 13.93 | 13.93 | -0.57% | 872,980 |
| Dec 17, 2025 | 13.74 | 14.22 | 13.59 | 14.01 | 14.01 | 1.74% | 601,813 |
| Dec 16, 2025 | 13.57 | 14.09 | 13.41 | 13.77 | 13.77 | 1.40% | 613,882 |
| Dec 15, 2025 | 13.44 | 13.85 | 13.24 | 13.58 | 13.58 | 1.88% | 790,116 |
| Dec 12, 2025 | 13.41 | 13.66 | 13.22 | 13.33 | 13.33 | -0.45% | 562,831 |
| Dec 11, 2025 | 13.02 | 13.57 | 12.62 | 13.39 | 13.39 | 2.29% | 354,329 |
| Dec 10, 2025 | 14.32 | 14.32 | 12.60 | 13.09 | 13.09 | -8.59% | 1,084,024 |
| Dec 9, 2025 | 13.94 | 14.50 | 12.32 | 14.32 | 14.32 | 28.09% | 3,197,482 |
| Dec 8, 2025 | 11.55 | 11.59 | 11.04 | 11.18 | 11.18 | -2.53% | 1,098,487 |
| Dec 5, 2025 | 11.74 | 11.98 | 11.45 | 11.47 | 11.47 | -1.80% | 290,447 |
| Dec 4, 2025 | 11.64 | 11.74 | 11.41 | 11.68 | 11.68 | 0.09% | 290,891 |
| Dec 3, 2025 | 11.90 | 11.90 | 11.57 | 11.67 | 11.67 | -1.77% | 219,615 |
| Dec 2, 2025 | 11.88 | 12.13 | 11.65 | 11.88 | 11.88 | 0.93% | 393,628 |
| Dec 1, 2025 | 11.25 | 11.80 | 11.11 | 11.77 | 11.77 | 3.98% | 402,210 |
| Nov 28, 2025 | 11.50 | 11.53 | 11.25 | 11.32 | 11.32 | -0.79% | 71,398 |
| Nov 26, 2025 | 11.14 | 11.85 | 11.08 | 11.41 | 11.41 | 2.42% | 314,409 |
| Nov 25, 2025 | 10.60 | 11.25 | 10.60 | 11.14 | 11.14 | 5.89% | 465,970 |
| Nov 24, 2025 | 10.34 | 10.60 | 10.24 | 10.52 | 10.52 | 1.15% | 172,876 |
| Nov 21, 2025 | 10.08 | 10.52 | 9.99 | 10.40 | 10.40 | 2.26% | 252,519 |
| Nov 20, 2025 | 10.25 | 10.42 | 10.16 | 10.17 | 10.17 | 0.89% | 271,400 |
| Nov 19, 2025 | 10.05 | 10.20 | 9.98 | 10.08 | 10.08 | 0.20% | 157,050 |
| Nov 18, 2025 | 10.04 | 10.21 | 9.91 | 10.06 | 10.06 | 0.30% | 162,093 |
| Nov 17, 2025 | 10.26 | 10.29 | 10.02 | 10.03 | 10.03 | -2.34% | 189,294 |
| Nov 14, 2025 | 10.18 | 10.39 | 10.16 | 10.27 | 10.27 | -0.10% | 148,763 |
| Nov 13, 2025 | 10.33 | 10.43 | 10.20 | 10.28 | 10.28 | -0.39% | 203,940 |
| Nov 12, 2025 | 10.28 | 10.48 | 10.24 | 10.32 | 10.32 | 0.39% | 252,201 |
| Nov 11, 2025 | 10.54 | 10.54 | 10.10 | 10.28 | 10.28 | -2.00% | 250,898 |
| Nov 10, 2025 | 10.80 | 11.07 | 10.39 | 10.49 | 10.49 | -2.96% | 325,519 |
| Nov 7, 2025 | 10.61 | 10.90 | 10.50 | 10.81 | 10.81 | 1.22% | 334,235 |
| Nov 6, 2025 | 10.76 | 10.89 | 10.51 | 10.68 | 10.68 | -0.93% | 221,273 |
| Nov 5, 2025 | 10.77 | 10.90 | 10.73 | 10.78 | 10.78 | 0.65% | 203,088 |
| Nov 4, 2025 | 10.76 | 10.99 | 10.70 | 10.71 | 10.71 | -0.46% | 235,163 |
| Nov 3, 2025 | 10.67 | 10.92 | 10.51 | 10.76 | 10.76 | 1.61% | 214,455 |
| Oct 31, 2025 | 10.85 | 11.12 | 10.54 | 10.59 | 10.59 | -2.31% | 171,106 |
| Oct 30, 2025 | 11.06 | 11.19 | 10.82 | 10.84 | 10.84 | -3.13% | 248,648 |
| Oct 29, 2025 | 11.03 | 11.30 | 10.88 | 11.19 | 11.19 | 1.18% | 277,711 |
| Oct 28, 2025 | 10.98 | 11.27 | 10.81 | 11.06 | 11.06 | 0.73% | 180,074 |
| Oct 27, 2025 | 10.94 | 11.40 | 10.91 | 10.98 | 10.98 | 0.37% | 287,734 |
| Oct 24, 2025 | 10.91 | 11.13 | 10.81 | 10.94 | 10.94 | 1.30% | 232,331 |
| Oct 23, 2025 | 10.61 | 11.12 | 10.59 | 10.80 | 10.80 | 1.79% | 365,649 |
| Oct 22, 2025 | 10.31 | 10.66 | 10.19 | 10.61 | 10.61 | 3.01% | 243,140 |
| Oct 21, 2025 | 10.48 | 10.55 | 10.19 | 10.30 | 10.30 | -1.62% | 101,291 |