NASDAQ:MAMA | Historical Stock Price | Mama's Creations, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$1.77$3.27$6.02$11.11$20.502021-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.01$2.0185,900——
2021-12-30$2.03$2.03124,900——
2021-12-29$2.00$2.00116,600——
2021-12-28$2.02$2.0290,100——
2021-12-27$2.04$2.0475,300——
2021-12-23$2.13$2.13186,300——
2021-12-22$1.93$1.9341,400——
2021-12-21$1.94$1.9476,500——
2021-12-20$1.88$1.8855,700——
2021-12-17$1.91$1.91206,700——
2021-12-16$1.91$1.91198,500——
2021-12-15$1.91$1.91439,000——
2021-12-14$1.99$1.99134,400——
2021-12-13$2.03$2.0343,100——
2021-12-10$2.09$2.0944,500——
2021-12-09$2.06$2.0673,000——
2021-12-08$2.23$2.2352,200——
2021-12-07$2.22$2.2260,000——
2021-12-06$2.15$2.1534,800——
2021-12-03$2.09$2.0961,700——
2021-12-02$2.13$2.1323,200——
2021-12-01$2.11$2.1173,500——
2021-11-30$2.05$2.0574,300——
2021-11-29$2.13$2.1336,400——
2021-11-26$2.17$2.1733,900——
2021-11-24$2.16$2.16100,000——
2021-11-23$2.02$2.02186,700——
2021-11-22$2.24$2.2433,300——
2021-11-19$2.21$2.2129,000——
2021-11-18$2.23$2.2379,100——
2021-11-17$2.28$2.2831,200——
2021-11-16$2.34$2.34188,900——
2021-11-15$2.39$2.3956,100——
2021-11-12$2.45$2.4577,200——
2021-11-11$2.43$2.4352,100——
2021-11-10$2.43$2.4383,900——
2021-11-09$2.42$2.42177,400——
2021-11-08$2.56$2.5665,600——
2021-11-05$2.64$2.6447,400——
2021-11-04$2.59$2.5948,800——
2021-11-03$2.65$2.6535,500——
2021-11-02$2.58$2.5845,600——
2021-11-01$2.72$2.7258,600——
2021-10-29$2.67$2.6754,700——
2021-10-28$2.66$2.6668,600——
2021-10-27$2.62$2.6262,300——
2021-10-26$2.59$2.5995,400——
2021-10-25$2.46$2.4653,300——
2021-10-22$2.44$2.4437,200——
2021-10-21$2.49$2.4983,700——
2021-10-20$2.35$2.3542,900——
2021-10-19$2.29$2.2961,300——
2021-10-18$2.22$2.2243,600——
2021-10-15$2.26$2.2640,100——
2021-10-14$2.22$2.2256,600——
2021-10-13$2.29$2.2944,700——
2021-10-12$2.29$2.2935,500——
2021-10-11$2.27$2.2752,300——
2021-10-08$2.37$2.3712,500——
2021-10-07$2.35$2.3550,700——
2021-10-06$2.29$2.2951,600——
2021-10-05$2.30$2.3022,000——
2021-10-04$2.32$2.32159,600——
2021-10-01$2.41$2.4139,900——
2021-09-30$2.41$2.4112,900——
2021-09-29$2.40$2.4037,300——
2021-09-28$2.41$2.4142,000——
2021-09-27$2.45$2.4527,000——
2021-09-24$2.40$2.4053,000——
2021-09-23$2.47$2.4736,000——
2021-09-22$2.51$2.5168,000——
2021-09-21$2.42$2.42164,600——
2021-09-20$2.40$2.40118,300——
2021-09-17$2.41$2.41400,400——
2021-09-16$2.69$2.6985,900——
2021-09-15$2.70$2.70101,400——
2021-09-14$2.83$2.8376,000——
2021-09-13$2.83$2.83160,800——
2021-09-10$2.73$2.73132,500——
2021-09-09$2.84$2.84169,000——
2021-09-08$2.71$2.7184,000——
2021-09-07$2.72$2.72112,700——
2021-09-03$2.68$2.6836,700——
2021-09-02$2.68$2.6850,300——
2021-09-01$2.72$2.7283,100——
2021-08-31$2.56$2.5638,100——
2021-08-30$2.52$2.5251,900——
2021-08-27$2.52$2.5252,800——
2021-08-26$2.51$2.5127,500——
2021-08-25$2.53$2.5349,900——
2021-08-24$2.57$2.5786,900——
2021-08-23$2.60$2.6032,300——
2021-08-20$2.59$2.5919,600——
2021-08-19$2.59$2.5966,700——
2021-08-18$2.60$2.6037,200——
2021-08-17$2.55$2.5578,300——
2021-08-16$2.68$2.6834,500——
2021-08-13$2.64$2.6446,800——
2021-08-12$2.71$2.7154,600——
2021-08-11$2.75$2.75124,400——
2021-08-10$2.83$2.83175,000——
2021-08-09$2.69$2.6961,700——
2021-08-06$2.70$2.7042,900——
2021-08-05$2.69$2.6974,500——
2021-08-04$2.77$2.7742,400——
2021-08-03$2.78$2.7864,100——
2021-08-02$2.80$2.8091,400——
2021-07-30$2.78$2.7885,700——
2021-07-29$2.69$2.69119,000——
2021-07-28$2.72$2.72141,100——
2021-07-27$2.48$2.4844,700——
2021-07-26$2.56$2.56190,500——
2021-07-23$2.57$2.57227,700——
2021-07-22$2.44$2.44232,100——
2021-07-21$2.57$2.57124,500——
2021-07-20$2.57$2.57251,000——
2021-07-19$2.41$2.41364,400——