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 )

6.760 -0.120 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Dec 01, 2023 4.080 4.096 3.990 4.050 129,960 +0.01(+0.25%)
Nov 30, 2023 3.960 4.065 3.960 4.040 215,343 +0.09(+2.28%)
Nov 29, 2023 4.000 4.010 3.920 3.950 225,721 -0.05(-1.25%)
Nov 28, 2023 4.000 4.075 3.930 4.000 170,481 +0.01(+0.25%)
Nov 27, 2023 3.870 4.000 3.840 3.990 231,933 +0.10(+2.57%)
Nov 24, 2023 3.850 4.030 3.850 3.890 140,454 +0.05(+1.30%)
Nov 22, 2023 3.720 3.855 3.670 3.840 175,499 +0.15(+4.07%)
Nov 21, 2023 3.640 3.780 3.640 3.690 231,615 +0.05(+1.37%)
Nov 20, 2023 3.610 3.690 3.590 3.640 136,554 +0.03(+0.83%)
Nov 17, 2023 3.540 3.620 3.505 3.610 196,983 +0.11(+3.14%)
Nov 16, 2023 3.670 3.670 3.480 3.500 140,672 -0.06(-1.69%)
Nov 15, 2023 3.530 3.580 3.480 3.560 212,564 +0.05(+1.42%)
Nov 14, 2023 3.540 3.610 3.380 3.510 262,322 +0.01(+0.29%)
Nov 13, 2023 3.550 3.580 3.490 3.500 178,193 -0.05(-1.41%)
Nov 10, 2023 3.590 3.600 3.500 3.550 148,779 +0.00(+0.00%)
Nov 09, 2023 3.550 3.610 3.525 3.550 291,857 +0.00(+0.00%)
Nov 08, 2023 3.480 3.640 3.472 3.550 108,796 +0.01(+0.28%)
Nov 07, 2023 3.610 3.670 3.520 3.540 161,472 -0.07(-1.94%)
Nov 06, 2023 3.500 3.710 3.470 3.610 362,401 +0.16(+4.64%)
Nov 03, 2023 3.590 3.590 3.420 3.450 281,114 -0.04(-1.29%)
Nov 02, 2023 3.400 3.541 3.390 3.495 225,034 +0.12(+3.71%)
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.