Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mama's Creations, Inc. - Common Stock (NQ: MAMA ) 7.450 -0.590 (-7.34%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2024 8.000 8.080 7.432 7.450 348,599 -0.59(-7.34%) Oct 30, 2024 7.910 8.080 7.800 8.040 228,996 +0.14(+1.84%) Oct 29, 2024 7.710 7.910 7.640 7.895 152,655 +0.18(+2.40%) Oct 28, 2024 7.640 7.830 7.530 7.710 153,547 +0.13(+1.72%) Oct 25, 2024 7.660 7.780 7.520 7.580 167,808 -0.05(-0.66%) Oct 24, 2024 7.610 7.750 7.590 7.630 137,415 +0.03(+0.39%) Oct 23, 2024 7.650 7.740 7.550 7.600 128,965 -0.07(-0.91%) Oct 22, 2024 7.730 7.850 7.585 7.670 158,287 -0.04(-0.52%) Oct 21, 2024 7.970 8.000 7.680 7.710 233,746 -0.23(-2.90%) Oct 18, 2024 8.070 8.070 7.830 7.940 235,421 -0.09(-1.12%) Oct 17, 2024 8.250 8.390 8.000 8.030 144,788 -0.19(-2.31%) Oct 16, 2024 8.130 8.390 8.062 8.220 221,329 +0.09(+1.11%) Oct 15, 2024 8.130 8.190 8.020 8.130 192,519 +0.02(+0.18%) Oct 14, 2024 8.090 8.160 7.969 8.115 142,834 +0.04(+0.56%) Oct 11, 2024 8.010 8.100 7.845 8.070 189,731 +0.05(+0.62%) Oct 10, 2024 8.070 8.200 7.930 8.020 357,631 -0.11(-1.35%) Oct 09, 2024 8.390 8.570 8.120 8.130 235,478 -0.25(-2.98%) Oct 08, 2024 8.240 8.565 8.210 8.380 335,146 +0.19(+2.32%) Oct 07, 2024 8.050 8.240 7.960 8.190 477,549 +0.20(+2.50%) Oct 04, 2024 7.850 8.010 7.820 7.990 235,122 +0.25(+3.23%) Oct 03, 2024 7.600 7.765 7.560 7.740 223,501 +0.19(+2.52%) Oct 02, 2024 7.520 7.770 7.390 7.550 381,139 +0.03(+0.40%) Oct 01, 2024 7.300 7.540 7.155 7.520 357,400 +0.22(+3.01%) Sep 30, 2024 7.370 7.530 7.220 7.300 184,345 -0.08(-1.02%) 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%) 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.