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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$1.80$1.7974,800——
2022-12-29$1.75$1.75111,400——
2022-12-28$1.90$1.9064,800——
2022-12-27$1.87$1.87163,100——
2022-12-23$1.80$1.80159,600——
2022-12-22$1.89$1.89175,100——
2022-12-21$1.68$1.68211,300——
2022-12-20$1.49$1.49121,000——
2022-12-19$1.50$1.50185,500——
2022-12-16$1.35$1.3573,800——
2022-12-15$1.43$1.43102,700——
2022-12-14$1.43$1.43132,300——
2022-12-13$1.49$1.49719,600——
2022-12-12$1.26$1.26199,600——
2022-12-09$1.12$1.1218,800——
2022-12-08$1.13$1.1338,800——
2022-12-07$1.07$1.0737,800——
2022-12-06$1.11$1.1116,800——
2022-12-05$1.06$1.06802,600——
2022-12-02$1.01$1.0131,500——
2022-12-01$1.00$1.0031,500——
2022-11-30$1.02$1.0217,100——
2022-11-29$1.05$1.0594,600——
2022-11-28$1.06$1.0619,000——
2022-11-25$1.09$1.092,600——
2022-11-23$1.08$1.0855,600——
2022-11-22$1.07$1.078,600——
2022-11-21$1.06$1.067,500——
2022-11-18$1.07$1.0715,700——
2022-11-17$1.08$1.0811,800——
2022-11-16$1.09$1.097,800——
2022-11-15$1.08$1.0810,600——
2022-11-14$1.08$1.0830,800——
2022-11-11$1.09$1.0969,500——
2022-11-10$1.11$1.1142,900——
2022-11-09$1.10$1.1010,200——
2022-11-08$1.10$1.1028,700——
2022-11-07$1.10$1.1024,500——
2022-11-04$1.09$1.0978,800——
2022-11-03$1.04$1.0410,700——
2022-11-02$1.08$1.0811,200——
2022-11-01$1.09$1.0925,200——
2022-10-31$1.03$1.034,800——
2022-10-28$1.03$1.0313,000——
2022-10-27$1.09$1.097,100——
2022-10-26$1.04$1.0433,200——
2022-10-25$1.09$1.0988,800——
2022-10-24$1.12$1.1290,500——
2022-10-21$1.08$1.08130,000——
2022-10-20$1.08$1.0891,800——
2022-10-19$1.05$1.0532,700——
2022-10-18$1.03$1.0356,900——
2022-10-17$1.04$1.0422,100——
2022-10-14$1.08$1.0822,700——
2022-10-13$1.07$1.0749,000——
2022-10-12$1.10$1.1013,700——
2022-10-11$1.09$1.0924,300——
2022-10-10$1.10$1.107,700——
2022-10-07$1.09$1.0990,400——
2022-10-06$1.09$1.0941,100——
2022-10-05$1.09$1.092,500——
2022-10-04$1.09$1.0966,600——
2022-10-03$1.10$1.1041,500——
2022-09-30$1.09$1.09344,600——
2022-09-29$1.11$1.1139,000——
2022-09-28$1.09$1.0926,800——
2022-09-27$1.09$1.0950,200——
2022-09-26$1.10$1.1012,400——
2022-09-23$1.08$1.0815,100——
2022-09-22$1.08$1.0835,800——
2022-09-21$1.09$1.0927,700——
2022-09-20$1.08$1.08172,100——
2022-09-19$1.17$1.1734,100——
2022-09-16$1.16$1.16193,300——
2022-09-15$1.16$1.16253,600——
2022-09-14$1.26$1.2639,000——
2022-09-13$1.40$1.404,400——
2022-09-12$1.40$1.4017,800——
2022-09-09$1.40$1.407,800——
2022-09-08$1.40$1.4018,500——
2022-09-07$1.31$1.3169,700——
2022-09-06$1.33$1.3369,800——
2022-09-02$1.35$1.3579,600——
2022-09-01$1.42$1.4249,400——
2022-08-31$1.53$1.535,000——
2022-08-30$1.55$1.558,100——
2022-08-29$1.51$1.515,500——
2022-08-26$1.50$1.5010,900——
2022-08-25$1.55$1.5531,400——
2022-08-24$1.58$1.5822,500——
2022-08-23$1.54$1.5441,500——
2022-08-22$1.45$1.4550,000——
2022-08-19$1.45$1.4527,000——
2022-08-18$1.47$1.4738,000——
2022-08-17$1.45$1.4519,400——
2022-08-16$1.36$1.364,700——
2022-08-15$1.39$1.399,400——
2022-08-12$1.36$1.3611,800——
2022-08-11$1.38$1.3844,700——
2022-08-10$1.40$1.404,100——
2022-08-09$1.39$1.3924,300——
2022-08-08$1.40$1.4029,900——
2022-08-05$1.45$1.4550,800——
2022-08-04$1.48$1.4873,300——
2022-08-03$1.43$1.4345,900——
2022-08-02$1.40$1.404,900——
2022-08-01$1.43$1.4312,700——
2022-07-29$1.46$1.4655,800——
2022-07-28$1.37$1.375,900——
2022-07-27$1.39$1.393,100——
2022-07-26$1.36$1.369,900——
2022-07-25$1.38$1.3824,700——
2022-07-22$1.38$1.386,700——
2022-07-21$1.37$1.376,600——
2022-07-20$1.33$1.3322,300——
2022-07-19$1.32$1.3216,900——
2022-07-18$1.35$1.3515,100——
2022-07-15$1.39$1.393,600——
2022-07-14$1.40$1.4021,600——
2022-07-13$1.38$1.3811,500——
2022-07-12$1.39$1.3921,800——
2022-07-11$1.35$1.353,100——
2022-07-08$1.38$1.3824,500——
2022-07-07$1.38$1.383,100——
2022-07-06$1.37$1.3714,800——
2022-07-05$1.38$1.3812,700——
2022-07-01$1.40$1.4014,800——
2022-06-30$1.40$1.4030,600——
2022-06-29$1.29$1.292,000——
2022-06-28$1.32$1.324,700——
2022-06-27$1.31$1.3128,100——
2022-06-24$1.36$1.3669,300——
2022-06-23$1.19$1.19118,900——
2022-06-22$1.37$1.3735,200——
2022-06-21$1.40$1.406,700——
2022-06-17$1.40$1.4029,000——
2022-06-16$1.40$1.4014,500——
2022-06-15$1.42$1.4229,100——
2022-06-14$1.44$1.4427,800——
2022-06-13$1.48$1.4831,000——
2022-06-10$1.53$1.5332,500——
2022-06-09$1.54$1.5415,900——
2022-06-08$1.50$1.508,700——
2022-06-07$1.43$1.4324,300——
2022-06-06$1.45$1.4526,400——
2022-06-03$1.42$1.429,300——
2022-06-02$1.35$1.3516,400——
2022-06-01$1.40$1.4020,700——
2022-05-31$1.45$1.4585,400——
2022-05-27$1.24$1.2446,200——
2022-05-26$1.18$1.1826,500——
2022-05-25$1.15$1.1556,900——
2022-05-24$1.13$1.1363,800——
2022-05-23$1.24$1.2449,900——
2022-05-20$1.18$1.18134,200——
2022-05-19$1.36$1.36154,400——
2022-05-18$1.39$1.3980,900——
2022-05-17$1.59$1.5952,200——
2022-05-16$1.55$1.5525,400——
2022-05-13$1.64$1.6421,600——
2022-05-12$1.60$1.6017,800——
2022-05-11$1.65$1.6518,400——
2022-05-10$1.56$1.5631,600——
2022-05-09$1.64$1.6466,300——
2022-05-06$1.65$1.6553,500——
2022-05-05$1.65$1.6516,900——
2022-05-04$1.74$1.743,600——
2022-05-03$1.72$1.728,300——
2022-05-02$1.72$1.7210,100——
2022-04-29$1.75$1.7516,700——
2022-04-28$1.70$1.7010,500——
2022-04-27$1.61$1.6164,300——
2022-04-26$1.70$1.7042,000——
2022-04-25$1.83$1.8313,800——
2022-04-22$1.80$1.807,600——
2022-04-21$1.83$1.839,900——
2022-04-20$1.79$1.7916,200——
2022-04-19$1.85$1.855,700——
2022-04-18$1.83$1.836,300——
2022-04-14$1.85$1.857,100——
2022-04-13$1.83$1.8349,100——
2022-04-12$1.83$1.833,200——
2022-04-11$1.78$1.7835,400——
2022-04-08$1.82$1.8219,000——
2022-04-07$1.82$1.8231,800——
2022-04-06$1.81$1.8159,000——
2022-04-05$1.75$1.753,800——
2022-04-04$1.76$1.7622,900——
2022-04-01$1.68$1.6814,800——
2022-03-31$1.67$1.6742,900——
2022-03-30$1.68$1.6898,100——
2022-03-29$1.77$1.7727,400——
2022-03-28$1.75$1.7511,800——
2022-03-25$1.82$1.822,700——
2022-03-24$1.80$1.8017,200——
2022-03-23$1.88$1.8862,900——
2022-03-22$1.87$1.8779,900——
2022-03-21$1.84$1.8450,000——
2022-03-18$1.83$1.8396,800——
2022-03-17$1.69$1.6953,700——
2022-03-16$1.60$1.6048,500——
2022-03-15$1.57$1.5794,700——
2022-03-14$1.56$1.5611,000——
2022-03-11$1.58$1.5865,300——
2022-03-10$1.60$1.6018,500——
2022-03-09$1.62$1.6248,500——
2022-03-08$1.63$1.6398,600——
2022-03-07$1.52$1.5242,100——
2022-03-04$1.57$1.5720,700——
2022-03-03$1.63$1.6349,900——
2022-03-02$1.68$1.6836,100——
2022-03-01$1.71$1.7125,400——
2022-02-28$1.73$1.7326,300——
2022-02-25$1.74$1.7411,000——
2022-02-24$1.72$1.7268,600——
2022-02-23$1.72$1.7253,800——
2022-02-22$1.73$1.7344,800——
2022-02-18$1.75$1.7520,400——
2022-02-17$1.80$1.8035,000——
2022-02-16$1.81$1.8186,900——
2022-02-15$1.72$1.7278,000——
2022-02-14$1.80$1.8027,000——
2022-02-11$1.84$1.8431,300——
2022-02-10$1.86$1.8639,800——
2022-02-09$1.86$1.8660,000——
2022-02-08$1.87$1.8727,900——
2022-02-07$1.86$1.8664,500——
2022-02-04$1.86$1.8648,200——
2022-02-03$1.94$1.9424,800——
2022-02-02$1.98$1.9843,200——
2022-02-01$2.06$2.06160,900——
2022-01-31$1.94$1.94150,200——
2022-01-28$1.87$1.87107,600——
2022-01-27$1.86$1.86234,400——
2022-01-26$1.99$1.993,988,100——
2022-01-25$1.80$1.8087,500——
2022-01-24$1.78$1.7894,000——
2022-01-21$1.83$1.83127,400——
2022-01-20$1.80$1.8052,500——
2022-01-19$1.80$1.80186,500——
2022-01-18$1.70$1.70310,300——
2022-01-14$1.83$1.83201,800——
2022-01-13$1.87$1.8739,300——
2022-01-12$1.87$1.8727,700——
2022-01-11$1.88$1.8841,500——
2022-01-10$1.84$1.8435,900——
2022-01-07$1.84$1.84125,600——
2022-01-06$1.82$1.82167,800——
2022-01-05$1.89$1.89132,300——
2022-01-04$1.98$1.9841,100——
2022-01-03$2.00$2.0081,600——