ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

7.300 -0.080 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 7.350 7.530 7.250 7.375 171,284 +0.04(+0.61%)
Sep 26, 2024 7.660 7.670 7.330 7.330 267,520 -0.25(-3.30%)
Sep 25, 2024 7.390 7.605 7.367 7.580 288,762 +0.17(+2.29%)
Sep 24, 2024 7.590 7.600 7.320 7.410 405,966 -0.16(-2.11%)
Sep 23, 2024 7.780 7.840 7.550 7.570 249,715 -0.18(-2.32%)
Sep 20, 2024 8.000 8.040 7.740 7.750 582,185 -0.27(-3.37%)
Sep 19, 2024 7.760 8.080 7.760 8.020 242,941 +0.42(+5.53%)
Sep 18, 2024 7.710 7.860 7.340 7.600 324,257 -0.08(-1.04%)
Sep 17, 2024 7.870 7.915 7.660 7.680 202,804 -0.17(-2.17%)
Sep 16, 2024 8.000 8.090 7.735 7.850 234,597 -0.11(-1.38%)
Sep 13, 2024 8.180 8.180 7.820 7.960 271,984 -0.13(-1.61%)
Sep 12, 2024 7.920 8.284 7.670 8.090 473,008 +0.21(+2.73%)
Sep 11, 2024 7.890 8.130 7.060 7.875 1,154,312 -0.04(-0.44%)
Sep 10, 2024 8.140 8.140 7.680 7.910 438,351 -0.09(-1.12%)
Sep 09, 2024 7.820 8.420 7.800 8.000 317,699 +0.35(+4.58%)
Sep 06, 2024 7.700 7.725 7.490 7.650 178,754 -0.13(-1.67%)
Sep 05, 2024 7.760 7.885 7.610 7.780 150,084 +0.04(+0.52%)
Sep 04, 2024 8.030 8.055 7.700 7.740 142,878 -0.36(-4.44%)
Sep 03, 2024 7.940 8.260 7.940 8.100 259,533 +0.09(+1.12%)
Aug 30, 2024 8.000 8.030 7.900 8.010 112,528 +0.04(+0.50%)
Aug 29, 2024 7.970 8.100 7.840 7.970 163,969 -0.02(-0.25%)
Aug 28, 2024 8.040 8.230 7.961 7.990 243,239 -0.02(-0.25%)
Aug 27, 2024 8.210 8.320 7.970 8.010 248,099 -0.26(-3.14%)
Aug 26, 2024 8.560 8.690 8.230 8.270 307,786 -0.22(-2.59%)
Aug 23, 2024 8.240 8.500 8.240 8.490 248,142 +0.27(+3.28%)
Aug 22, 2024 8.310 8.390 8.200 8.220 132,051 -0.10(-1.20%)
Aug 21, 2024 8.380 8.480 8.140 8.320 229,210 +0.08(+0.97%)
Aug 20, 2024 8.320 8.370 8.070 8.240 229,117 -0.10(-1.20%)
Aug 19, 2024 8.150 8.370 8.050 8.340 206,358 +0.28(+3.47%)
Aug 16, 2024 8.030 8.190 7.920 8.060 335,320 +0.09(+1.13%)
Aug 15, 2024 8.330 8.440 7.880 7.970 370,305 -0.23(-2.80%)
Aug 14, 2024 8.205 8.520 8.044 8.200 613,134 +0.43(+5.53%)
Aug 13, 2024 7.320 7.770 7.290 7.770 202,731 +0.51(+7.02%)
Aug 12, 2024 7.500 7.500 7.200 7.260 142,499 -0.23(-3.07%)
Aug 09, 2024 7.570 7.630 7.460 7.490 120,683 -0.10(-1.32%)
Aug 08, 2024 7.260 7.630 7.250 7.590 594,635 +0.37(+5.12%)
Aug 07, 2024 7.230 7.275 7.090 7.220 175,120 +0.05(+0.70%)
Aug 06, 2024 6.940 7.200 6.940 7.170 224,139 +0.24(+3.46%)
Aug 05, 2024 6.880 7.060 6.640 6.930 553,054 -0.41(-5.59%)
Aug 02, 2024 7.400 7.450 7.110 7.340 333,599 -0.23(-3.04%)
Aug 01, 2024 7.620 7.800 7.560 7.570 300,705 -0.05(-0.66%)
Jul 31, 2024 7.380 7.690 7.330 7.620 183,039 +0.32(+4.38%)
Jul 30, 2024 7.420 7.430 7.200 7.300 135,788 -0.11(-1.48%)
Jul 29, 2024 7.550 7.670 7.360 7.410 191,926 -0.14(-1.85%)
Jul 26, 2024 7.620 7.740 7.400 7.550 195,555 +0.03(+0.40%)
Jul 25, 2024 7.350 7.580 7.150 7.520 448,857 +0.17(+2.31%)
Jul 24, 2024 7.750 7.780 7.320 7.350 282,343 -0.36(-4.67%)
Jul 23, 2024 8.050 8.050 7.580 7.710 329,867 -0.28(-3.50%)
Jul 22, 2024 8.210 8.260 7.880 7.990 476,429 -0.16(-1.96%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.