Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.160 +0.490 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.700 9.200 8.700 9.160 260,995 +0.49(+5.65%)
Nov 21, 2024 8.490 8.780 8.260 8.670 349,081 +0.23(+2.73%)
Nov 20, 2024 8.340 8.550 8.258 8.440 244,140 +0.10(+1.20%)
Nov 19, 2024 7.710 8.380 7.650 8.340 251,910 +0.57(+7.34%)
Nov 18, 2024 7.760 7.960 7.700 7.770 103,225 +0.04(+0.52%)
Nov 15, 2024 7.950 8.010 7.650 7.730 186,268 -0.16(-2.03%)
Nov 14, 2024 8.230 8.280 7.850 7.890 150,521 -0.31(-3.78%)
Nov 13, 2024 8.490 8.580 8.140 8.200 170,287 -0.19(-2.26%)
Nov 12, 2024 8.300 8.610 8.230 8.390 341,706 +0.01(+0.12%)
Nov 11, 2024 7.950 8.410 7.900 8.380 325,208 +0.51(+6.48%)
Nov 08, 2024 7.880 8.080 7.700 7.870 190,071 +0.03(+0.38%)
Nov 07, 2024 7.810 8.170 7.800 7.840 328,070 +0.05(+0.64%)
Nov 06, 2024 7.660 7.940 7.600 7.790 311,855 +0.43(+5.84%)
Nov 05, 2024 7.080 7.390 7.080 7.360 284,918 +0.25(+3.52%)
Nov 04, 2024 7.150 7.290 6.970 7.110 235,187 -0.05(-0.77%)
Nov 01, 2024 7.350 7.490 6.900 7.165 554,090 -0.29(-3.83%)
Oct 31, 2024 8.000 8.080 7.432 7.450 348,892 -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 7.990 235,142 +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%)
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.