Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.930 4.970 4.850 4.900 116,018 -0.01(-0.20%)
Feb 28, 2024 4.930 4.980 4.850 4.910 136,439 -0.01(-0.20%)
Feb 27, 2024 4.930 4.980 4.840 4.920 157,670 -0.03(-0.61%)
Feb 26, 2024 4.760 4.980 4.752 4.950 200,925 +0.14(+2.91%)
Feb 23, 2024 4.700 4.850 4.680 4.810 180,867 +0.08(+1.69%)
Feb 22, 2024 4.910 4.970 4.642 4.730 325,136 -0.13(-2.67%)
Feb 21, 2024 4.510 4.860 4.445 4.860 414,200 +0.33(+7.28%)
Feb 20, 2024 4.450 4.650 4.450 4.530 279,763 +0.12(+2.72%)
Feb 16, 2024 4.380 4.430 4.240 4.410 259,645 +0.09(+2.08%)
Feb 15, 2024 4.310 4.360 4.260 4.320 335,571 +0.01(+0.23%)
Feb 14, 2024 4.360 4.422 4.260 4.310 164,220 +0.00(+0.00%)
Feb 13, 2024 4.400 4.560 4.310 4.310 226,678 -0.20(-4.43%)
Feb 12, 2024 4.500 4.529 4.360 4.510 355,439 +0.11(+2.50%)
Feb 09, 2024 4.310 4.470 4.310 4.400 312,440 -0.01(-0.23%)
Feb 08, 2024 4.400 4.470 4.305 4.410 216,280 -0.03(-0.68%)
Feb 07, 2024 4.470 4.610 4.410 4.440 156,014 -0.04(-0.89%)
Feb 06, 2024 4.250 4.480 4.226 4.480 216,084 +0.17(+3.94%)
Feb 05, 2024 4.390 4.470 4.170 4.310 277,019 -0.10(-2.27%)
Feb 02, 2024 4.360 4.520 4.350 4.410 176,695 -0.03(-0.68%)
Feb 01, 2024 4.410 4.590 4.350 4.440 360,849 +0.13(+3.02%)
Jan 31, 2024 4.270 4.410 4.240 4.310 193,030 +0.01(+0.23%)
Jan 30, 2024 4.330 4.442 4.200 4.300 283,068 -0.07(-1.60%)
Jan 29, 2024 4.360 4.440 4.310 4.370 198,500 +0.00(+0.00%)
Jan 26, 2024 4.390 4.450 4.357 4.370 176,351 -0.02(-0.46%)
Jan 25, 2024 4.420 4.500 4.330 4.390 229,742 -0.02(-0.45%)
Jan 24, 2024 4.610 4.610 4.390 4.410 297,825 -0.16(-3.50%)
Jan 23, 2024 4.680 4.780 4.550 4.570 179,228 -0.11(-2.35%)
Jan 22, 2024 4.690 4.711 4.530 4.680 202,773 -0.02(-0.43%)
Jan 19, 2024 4.760 4.795 4.560 4.700 319,999 -0.05(-1.05%)
Jan 18, 2024 4.700 4.765 4.560 4.750 217,278 +0.05(+1.06%)
Jan 17, 2024 4.400 4.720 4.340 4.700 344,784 +0.25(+5.62%)
Jan 16, 2024 4.750 4.750 4.400 4.450 404,610 -0.20(-4.30%)
Jan 12, 2024 4.810 4.810 4.600 4.650 189,088 -0.05(-1.06%)
Jan 11, 2024 4.970 4.990 4.650 4.700 424,383 -0.24(-4.86%)
Jan 10, 2024 4.760 5.000 4.740 4.940 386,758 +0.17(+3.56%)
Jan 09, 2024 4.660 4.810 4.630 4.770 243,216 +0.07(+1.49%)
Jan 08, 2024 4.780 4.780 4.550 4.700 312,072 -0.05(-1.05%)
Jan 05, 2024 4.680 4.830 4.680 4.750 291,419 +0.05(+1.06%)
Jan 04, 2024 4.620 4.810 4.530 4.700 339,881 +0.09(+1.95%)
Jan 03, 2024 4.910 4.930 4.585 4.610 701,232 -0.31(-6.30%)
Jan 02, 2024 4.910 4.930 4.720 4.920 958,184 +0.01(+0.20%)
Dec 29, 2023 4.830 4.950 4.760 4.910 298,849 +0.08(+1.66%)
Dec 28, 2023 4.900 4.979 4.760 4.830 252,819 -0.04(-0.82%)
Dec 27, 2023 4.440 5.000 4.440 4.870 833,116 +0.30(+6.68%)
Dec 26, 2023 4.660 4.690 4.410 4.565 435,560 -0.09(-2.04%)
Dec 22, 2023 4.750 4.850 4.630 4.660 344,847 -0.11(-2.31%)
Dec 21, 2023 4.310 4.870 4.280 4.770 1,241,324 +0.42(+9.66%)
Dec 20, 2023 4.350 4.560 4.220 4.350 524,647 +0.12(+2.84%)
Dec 19, 2023 4.030 4.560 4.010 4.230 2,552,232 +0.32(+8.18%)
Dec 18, 2023 4.000 4.000 3.700 3.910 511,026 -0.09(-2.25%)
Dec 15, 2023 4.040 4.050 3.920 4.000 341,177 -0.04(-0.99%)
Dec 14, 2023 4.050 4.110 3.960 4.040 396,317 +0.00(+0.00%)
Dec 13, 2023 4.000 4.050 3.500 4.040 1,165,222 +0.15(+3.86%)
Dec 12, 2023 3.750 3.970 3.670 3.890 1,374,911 +0.24(+6.58%)
Dec 11, 2023 3.710 3.750 3.460 3.650 859,036 -0.08(-2.14%)
Dec 08, 2023 3.790 3.800 3.670 3.730 212,114 -0.07(-1.84%)
Dec 07, 2023 3.930 3.950 3.750 3.800 227,423 -0.10(-2.56%)
Dec 06, 2023 3.990 4.010 3.860 3.900 113,468 -0.03(-0.76%)
Dec 05, 2023 3.930 4.030 3.830 3.930 210,309 +0.00(+0.00%)
Dec 04, 2023 4.070 4.070 3.810 3.930 310,692 -0.12(-2.96%)
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.