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

Historical Prices

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.