-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+38.82% -
3 MONTH PERFORMANCE
+27.52% -
6 MONTH PERFORMANCE
+47.98% -
YEAR-TO-DATE PERFORMANCE
+101.02% -
1 YEAR PERFORMANCE
+151.15%
Mama's Creations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $9.69 | $9.85 (1.65%) | $9.87 | $9.52 | 319,903 | $367.76 M |
| 12/02/2024 | $9.85 | $9.68 (-1.73%) | $9.85 | $9.50 | 238,531 | $361.41 M |
| 11/29/2024 | $9.63 | $9.77 (1.45%) | $9.87 | $9.35 | 166,000 | $364.77 M |
| 11/27/2024 | $9.31 | $9.59 (3.01%) | $9.64 | $9.21 | 234,266 | $358.05 M |
| 11/26/2024 | $9.30 | $9.32 (0.22%) | $9.48 | $9.12 | 455,617 | $347.97 M |
| 11/25/2024 | $9.29 | $9.30 (0.11%) | $9.46 | $8.93 | 343,900 | $347.22 M |
| 11/22/2024 | $8.70 | $9.16 (5.29%) | $9.20 | $8.70 | 261,000 | $342.00 M |
| 11/21/2024 | $8.49 | $8.67 (2.12%) | $8.78 | $8.26 | 349,100 | $323.70 M |
| 11/20/2024 | $8.34 | $8.44 (1.2%) | $8.55 | $8.26 | 244,140 | $315.12 M |
| 11/19/2024 | $7.71 | $8.34 (8.17%) | $8.38 | $7.65 | 251,912 | $311.38 M |
| 11/18/2024 | $7.76 | $7.77 (0.13%) | $7.96 | $7.70 | 103,225 | $290.10 M |
| 11/15/2024 | $7.95 | $7.73 (-2.77%) | $8.01 | $7.65 | 186,300 | $288.61 M |
| 11/14/2024 | $8.23 | $7.89 (-4.13%) | $8.28 | $7.85 | 150,561 | $294.58 M |
| 11/13/2024 | $8.49 | $8.20 (-3.42%) | $8.58 | $8.14 | 170,316 | $306.16 M |
| 11/12/2024 | $8.30 | $8.39 (1.08%) | $8.61 | $8.23 | 341,801 | $313.25 M |
| 11/11/2024 | $7.95 | $8.38 (5.41%) | $8.41 | $7.90 | 325,849 | $312.88 M |
| 11/08/2024 | $7.88 | $7.87 (-0.13%) | $8.08 | $7.70 | 190,071 | $293.83 M |
| 11/07/2024 | $7.81 | $7.84 (0.38%) | $8.17 | $7.80 | 328,100 | $292.71 M |
| 11/06/2024 | $7.66 | $7.79 (1.7%) | $7.94 | $7.60 | 316,400 | $290.85 M |
| 11/05/2024 | $7.08 | $7.36 (3.95%) | $7.39 | $7.08 | 291,700 | $274.79 M |
| 11/04/2024 | $7.15 | $7.11 (-0.56%) | $7.29 | $6.97 | 235,205 | $265.46 M |
| 11/01/2024 | $7.35 | $7.17 (-2.45%) | $7.49 | $6.90 | 554,100 | $267.70 M |
| 10/31/2024 | $8.00 | $7.45 (-6.87%) | $8.08 | $7.43 | 349,700 | $278.15 M |
| 10/30/2024 | $7.91 | $8.04 (1.64%) | $8.08 | $7.80 | 229,058 | $300.18 M |
| 10/29/2024 | $7.71 | $7.90 (2.46%) | $7.91 | $7.64 | 152,700 | $294.95 M |
| 10/28/2024 | $7.64 | $7.71 (0.92%) | $7.83 | $7.53 | 153,547 | $287.86 M |
| 10/25/2024 | $7.66 | $7.58 (-1.04%) | $7.78 | $7.52 | 167,808 | $283.01 M |
| 10/24/2024 | $7.61 | $7.63 (0.26%) | $7.75 | $7.59 | 137,415 | $284.87 M |
| 10/23/2024 | $7.65 | $7.60 (-0.65%) | $7.74 | $7.55 | 129,000 | $283.75 M |
| 10/22/2024 | $7.73 | $7.67 (-0.78%) | $7.85 | $7.59 | 158,300 | $286.37 M |
| 10/21/2024 | $7.97 | $7.71 (-3.26%) | $8.00 | $7.68 | 233,747 | $287.86 M |
| 10/18/2024 | $8.07 | $7.94 (-1.61%) | $8.07 | $7.83 | 235,421 | $296.45 M |
| 10/17/2024 | $8.25 | $8.03 (-2.67%) | $8.39 | $8.00 | 144,800 | $299.81 M |
| 10/16/2024 | $8.13 | $8.22 (1.11%) | $8.39 | $8.06 | 221,329 | $306.90 M |
| 10/15/2024 | $8.13 | $8.13 (0%) | $8.19 | $8.02 | 192,719 | $303.54 M |
| 10/14/2024 | $8.09 | $8.12 (0.37%) | $8.16 | $7.97 | 142,834 | $303.17 M |
| 10/11/2024 | $8.01 | $8.07 (0.75%) | $8.10 | $7.85 | 189,731 | $301.30 M |
| 10/10/2024 | $8.07 | $8.02 (-0.62%) | $8.20 | $7.93 | 357,631 | $299.43 M |
| 10/09/2024 | $8.39 | $8.13 (-3.1%) | $8.57 | $8.12 | 235,500 | $303.54 M |
| 10/08/2024 | $8.24 | $8.38 (1.7%) | $8.57 | $8.21 | 335,196 | $312.88 M |
| 10/07/2024 | $8.05 | $8.19 (1.74%) | $8.24 | $7.96 | 477,554 | $305.78 M |
| 10/04/2024 | $7.85 | $7.99 (1.78%) | $8.01 | $7.82 | 235,142 | $298.31 M |
| 10/03/2024 | $7.60 | $7.74 (1.84%) | $7.77 | $7.56 | 223,501 | $288.98 M |
| 10/02/2024 | $7.52 | $7.55 (0.4%) | $7.77 | $7.39 | 381,139 | $281.89 M |
| 10/01/2024 | $7.30 | $7.52 (3.01%) | $7.54 | $7.16 | 357,400 | $280.77 M |
| 09/30/2024 | $7.37 | $7.30 (-0.95%) | $7.53 | $7.22 | 184,345 | $272.55 M |
| 09/27/2024 | $7.35 | $7.38 (0.41%) | $7.53 | $7.25 | 171,300 | $275.54 M |
| 09/26/2024 | $7.66 | $7.33 (-4.31%) | $7.67 | $7.33 | 267,520 | $273.67 M |
| 09/25/2024 | $7.39 | $7.58 (2.57%) | $7.61 | $7.37 | 288,800 | $283.01 M |
| 09/24/2024 | $7.59 | $7.41 (-2.37%) | $7.60 | $7.32 | 406,000 | $276.66 M |
| 09/23/2024 | $7.78 | $7.57 (-2.7%) | $7.84 | $7.55 | 249,715 | $282.63 M |
| 09/20/2024 | $8.00 | $7.75 (-3.12%) | $8.04 | $7.74 | 582,200 | $289.35 M |
| 09/19/2024 | $7.76 | $8.02 (3.35%) | $8.08 | $7.76 | 242,941 | $299.43 M |
| 09/18/2024 | $7.71 | $7.60 (-1.43%) | $7.86 | $7.34 | 324,300 | $283.75 M |
| 09/17/2024 | $7.87 | $7.68 (-2.41%) | $7.92 | $7.66 | 202,809 | $286.74 M |
| 09/16/2024 | $8.00 | $7.85 (-1.88%) | $8.09 | $7.74 | 234,598 | $293.09 M |
| 09/13/2024 | $8.18 | $7.96 (-2.69%) | $8.18 | $7.82 | 271,984 | $297.19 M |
| 09/12/2024 | $7.92 | $8.09 (2.15%) | $8.28 | $7.67 | 473,008 | $302.05 M |
| 09/11/2024 | $7.89 | $7.88 (-0.13%) | $8.13 | $7.06 | 1.15 M | $294.21 M |
| 09/10/2024 | $8.14 | $7.91 (-2.83%) | $8.14 | $7.68 | 439,200 | $295.33 M |
| 09/09/2024 | $7.82 | $8.00 (2.3%) | $8.42 | $7.80 | 317,700 | $298.69 M |
| 09/06/2024 | $7.70 | $7.65 (-0.65%) | $7.73 | $7.49 | 178,800 | $285.03 M |
| 09/05/2024 | $7.76 | $7.78 (0.26%) | $7.89 | $7.61 | 150,100 | $289.88 M |
| 09/04/2024 | $8.03 | $7.74 (-3.61%) | $8.06 | $7.70 | 142,900 | $288.38 M |