MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAMA — Mama's Creations, Inc. Common Stock
NasdaqMama's Creations, Inc. Common Stock
$12.73
-0.09(-0.70%)
- O
- 12.88
- H
- 13.20
- L
- 12.69
- V
- 612.02K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.73
Period Return+103.35%
Period High$21.00
Period Low$6.17
Avg Daily Volume431.0K
Total Trading Days365
MAMA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.88 | $13.20 | $12.69 | $12.73 | $-0.09 | -0.70% | 612,018 | $12.90 | $12.69 $13.20 |
| Oct 5, 2026 | $12.94 | $13.00 | $12.65 | $12.82 | $-0.11 | -0.85% | 442,080 | $12.79 | $12.65 $13.00 |
| Oct 2, 2026 | $12.93 | $13.08 | $12.76 | $12.93 | +$0.12 | +0.94% | 498,468 | $12.92 | $12.76 $13.08 |
| Oct 1, 2026 | $12.89 | $13.10 | $12.60 | $12.81 | $-0.08 | -0.62% | 651,469 | $12.81 | $12.60 $13.10 |
| Sep 30, 2026 | $12.94 | $13.12 | $12.76 | $12.89 | +$0.02 | +0.16% | 745,402 | $12.95 | $12.76 $13.12 |
| Sep 29, 2026 | $13.11 | $13.18 | $12.70 | $12.87 | $-0.28 | -2.13% | 663,513 | $12.87 | $12.70 $13.18 |
| Sep 28, 2026 | $13.25 | $13.29 | $12.91 | $13.15 | $-0.20 | -1.50% | 691,838 | $13.09 | $12.91 $13.29 |
| Sep 25, 2026 | $13.28 | $13.61 | $13.12 | $13.35 | $-0.02 | -0.15% | 1,023,848 | $13.32 | $13.12 $13.61 |
| Sep 24, 2026 | $13.26 | $13.46 | $13.12 | $13.37 | +$0.07 | +0.53% | 423,477 | $13.34 | $13.12 $13.46 |
| Sep 23, 2026 | $13.69 | $13.69 | $13.04 | $13.30 | $-0.50 | -3.62% | 632,334 | $13.31 | $13.04 $13.69 |
| Sep 22, 2026 | $13.67 | $13.90 | $13.39 | $13.80 | +$0.30 | +2.22% | 575,670 | $13.75 | $13.39 $13.90 |
| Sep 21, 2026 | $13.23 | $13.54 | $13.10 | $13.50 | +$0.29 | +2.20% | 465,674 | $13.38 | $13.10 $13.54 |
| Sep 18, 2026 | $12.91 | $13.47 | $12.88 | $13.21 | +$0.10 | +0.76% | 1,937,418 | $13.22 | $12.88 $13.47 |
| Sep 17, 2026 | $14.21 | $14.28 | $13.08 | $13.11 | $-1.14 | -8.00% | 907,787 | $13.48 | $13.08 $14.28 |
| Sep 16, 2026 | $13.46 | $14.27 | $13.29 | $14.25 | +$1.11 | +8.45% | 1,447,108 | $14.00 | $13.29 $14.27 |
| Sep 15, 2026 | $14.88 | $15.00 | $13.00 | $13.14 | $-1.74 | -11.69% | 2,114,970 | $13.65 | $13.00 $15.00 |
| Sep 14, 2026 | $14.89 | $15.18 | $14.71 | $14.88 | +$0.16 | +1.09% | 793,553 | $14.93 | $14.71 $15.18 |
| Sep 11, 2026 | $15.28 | $15.49 | $14.66 | $14.72 | $-0.30 | -2.00% | 795,068 | $14.97 | $14.66 $15.49 |
| Sep 10, 2026 | $15.26 | $15.50 | $14.99 | $15.02 | $-0.22 | -1.41% | 505,958 | $15.17 | $14.99 $15.50 |
| Sep 9, 2026 | $15.31 | $15.67 | $14.88 | $15.24 | $-0.27 | -1.71% | 870,065 | $15.12 | $14.88 $15.67 |
| Sep 8, 2026 | $15.20 | $15.97 | $15.05 | $15.50 | +$0.34 | +2.24% | 961,236 | $15.58 | $15.05 $15.97 |
| Sep 4, 2026 | $15.70 | $16.58 | $14.89 | $15.16 | $-0.80 | -5.01% | 1,738,895 | $15.57 | $14.89 $16.58 |
| Sep 3, 2026 | $15.62 | $16.20 | $15.30 | $15.96 | +$0.33 | +2.11% | 705,520 | $15.87 | $15.30 $16.20 |
| Sep 2, 2026 | $15.72 | $15.98 | $15.58 | $15.63 | +$0.03 | +0.19% | 467,042 | $15.74 | $15.58 $15.98 |
| Sep 1, 2026 | $15.99 | $16.17 | $15.57 | $15.60 | $-0.63 | -3.88% | 442,019 | $15.72 | $15.57 $16.17 |
| Aug 31, 2026 | $16.28 | $16.44 | $16.05 | $16.23 | $-0.15 | -0.92% | 510,733 | $16.24 | $16.05 $16.44 |
| Aug 28, 2026 | $16.00 | $16.52 | $15.93 | $16.38 | +$0.36 | +2.25% | 460,746 | $16.33 | $15.93 $16.52 |
| Aug 27, 2026 | $16.68 | $16.80 | $15.91 | $16.02 | $-0.74 | -4.42% | 573,849 | $16.18 | $15.91 $16.80 |
| Aug 26, 2026 | $16.60 | $16.93 | $16.46 | $16.76 | +$0.12 | +0.72% | 453,493 | $16.76 | $16.46 $16.93 |
| Aug 25, 2026 | $16.59 | $16.74 | $16.32 | $16.64 | +$0.14 | +0.85% | 460,224 | $16.58 | $16.32 $16.74 |