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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.91$4.91298,800——
2023-12-28$4.83$4.83253,900——
2023-12-27$4.87$4.87835,300——
2023-12-26$4.57$4.57435,600——
2023-12-22$4.66$4.66344,800——
2023-12-21$4.77$4.771,241,200——
2023-12-20$4.35$4.35524,600——
2023-12-19$4.23$4.232,452,200——
2023-12-18$3.91$3.91533,000——
2023-12-15$4.00$4.00341,100——
2023-12-14$4.04$4.04396,300——
2023-12-13$4.04$4.041,165,200——
2023-12-12$3.89$3.891,392,700——
2023-12-11$3.65$3.65859,700——
2023-12-08$3.73$3.73212,100——
2023-12-07$3.80$3.80227,400——
2023-12-06$3.90$3.90113,500——
2023-12-05$3.93$3.93210,300——
2023-12-04$3.93$3.93310,700——
2023-12-01$4.05$4.05130,000——
2023-11-30$4.04$4.04212,800——
2023-11-29$3.95$3.95226,000——
2023-11-28$4.00$4.00170,500——
2023-11-27$3.99$3.99231,800——
2023-11-24$3.89$3.89140,500——
2023-11-22$3.84$3.84175,200——
2023-11-21$3.69$3.69231,600——
2023-11-20$3.64$3.64136,600——
2023-11-17$3.61$3.61197,000——
2023-11-16$3.50$3.50140,700——
2023-11-15$3.56$3.56212,600——
2023-11-14$3.51$3.51262,300——
2023-11-13$3.50$3.50178,200——
2023-11-10$3.55$3.55148,800——
2023-11-09$3.55$3.55291,900——
2023-11-08$3.55$3.55108,800——
2023-11-07$3.54$3.54161,500——
2023-11-06$3.61$3.61362,400——
2023-11-03$3.45$3.45281,100——
2023-11-02$3.50$3.49225,000——
2023-11-01$3.37$3.37291,800——
2023-10-31$3.38$3.38371,400——
2023-10-30$3.55$3.55470,500——
2023-10-27$3.78$3.78153,600——
2023-10-26$3.76$3.76138,400——
2023-10-25$3.78$3.78146,800——
2023-10-24$3.84$3.84180,900——
2023-10-23$3.80$3.80227,300——
2023-10-20$3.83$3.83273,800——
2023-10-19$3.98$3.98191,000——
2023-10-18$3.99$3.99198,400——
2023-10-17$3.92$3.92343,600——
2023-10-16$3.85$3.85607,800——
2023-10-13$4.16$4.16122,800——
2023-10-12$4.27$4.27269,800——
2023-10-11$4.28$4.28287,500——
2023-10-10$4.18$4.18455,800——
2023-10-09$4.52$4.52582,000——
2023-10-06$4.40$4.40579,400——
2023-10-05$4.27$4.27242,600——
2023-10-04$4.32$4.32802,700——
2023-10-03$3.83$3.83567,400——
2023-10-02$3.89$3.89712,200——
2023-09-29$4.37$4.37249,900——
2023-09-28$4.34$4.34272,500——
2023-09-27$4.40$4.40475,000——
2023-09-26$4.28$4.28165,100——
2023-09-25$4.36$4.36276,900——
2023-09-22$4.43$4.43286,500——
2023-09-21$4.24$4.24242,900——
2023-09-20$4.50$4.50246,600——
2023-09-19$4.50$4.50525,100——
2023-09-18$4.20$4.20492,500——
2023-09-15$4.26$4.26583,500——
2023-09-14$4.38$4.38371,600——
2023-09-13$4.31$4.31963,300——
2023-09-12$4.30$4.30924,600——
2023-09-11$4.49$4.49958,100——
2023-09-08$4.08$4.08272,200——
2023-09-07$3.92$3.92183,400——
2023-09-06$3.97$3.97581,400——
2023-09-05$3.97$3.97464,900——
2023-09-01$4.05$4.05497,400——
2023-08-31$4.03$4.03499,200——
2023-08-30$3.76$3.76220,100——
2023-08-29$3.63$3.63200,500——
2023-08-28$3.49$3.49120,800——
2023-08-25$3.51$3.51101,200——
2023-08-24$3.45$3.4592,700——
2023-08-23$3.50$3.50120,700——
2023-08-22$3.45$3.45178,300——
2023-08-21$3.63$3.63233,400——
2023-08-18$3.25$3.25138,800——
2023-08-17$3.21$3.21166,000——
2023-08-16$3.56$3.56108,000——
2023-08-15$3.56$3.56116,600——
2023-08-14$3.54$3.54291,600——
2023-08-11$3.78$3.78110,300——
2023-08-10$3.72$3.72142,100——
2023-08-09$3.69$3.69128,200——
2023-08-08$3.61$3.61213,100——
2023-08-07$3.48$3.48304,600——
2023-08-04$3.48$3.48111,900——
2023-08-03$3.57$3.57108,000——
2023-08-02$3.54$3.54146,500——
2023-08-01$3.75$3.75190,400——
2023-07-31$3.71$3.71284,800——
2023-07-28$3.54$3.54144,200——
2023-07-27$3.64$3.64209,100——
2023-07-26$3.47$3.47293,100——
2023-07-25$3.58$3.58165,600——
2023-07-24$3.69$3.69221,600——
2023-07-21$3.71$3.71152,000——
2023-07-20$3.77$3.77433,300——
2023-07-19$3.58$3.58232,500——
2023-07-18$3.72$3.72290,600——
2023-07-17$3.80$3.80499,800——
2023-07-14$3.65$3.65153,000——
2023-07-13$3.70$3.70343,100——
2023-07-12$3.75$3.75571,100——
2023-07-11$3.90$3.90325,400——
2023-07-10$3.79$3.79510,600——
2023-07-07$3.81$3.81647,600——
2023-07-06$3.60$3.60361,400——
2023-07-05$3.38$3.38291,000——
2023-07-03$3.22$3.22217,300——
2023-06-30$3.02$3.02256,600——
2023-06-29$3.17$3.17257,000——
2023-06-28$3.13$3.13196,500——
2023-06-27$3.00$3.00154,400——
2023-06-26$3.07$3.07271,800——
2023-06-23$2.94$2.9499,100——
2023-06-22$3.04$3.041,456,900——
2023-06-21$3.07$3.07157,200——
2023-06-20$3.09$3.09589,200——
2023-06-16$3.00$3.00427,900——
2023-06-15$2.61$2.61134,500——
2023-06-14$2.50$2.50317,500——
2023-06-13$2.75$2.75427,200——
2023-06-12$2.70$2.70199,500——
2023-06-09$2.66$2.6640,500——
2023-06-08$2.66$2.6664,600——
2023-06-07$2.69$2.6998,900——
2023-06-06$2.63$2.6377,200——
2023-06-05$2.58$2.58164,200——
2023-06-02$2.53$2.5337,200——
2023-06-01$2.55$2.5533,100——
2023-05-31$2.50$2.5039,400——
2023-05-30$2.51$2.5160,000——
2023-05-26$2.37$2.3730,500——
2023-05-25$2.52$2.5272,800——
2023-05-24$2.53$2.5333,200——
2023-05-23$2.56$2.5676,900——
2023-05-22$2.61$2.61154,400——
2023-05-19$2.68$2.6849,600——
2023-05-18$2.72$2.7286,400——
2023-05-17$2.68$2.6859,800——
2023-05-16$2.62$2.6251,500——
2023-05-15$2.64$2.64126,600——
2023-05-12$2.55$2.5585,400——
2023-05-11$2.66$2.66130,400——
2023-05-10$2.58$2.5834,800——
2023-05-09$2.62$2.62194,900——
2023-05-08$2.81$2.81491,200——
2023-05-05$2.51$2.51232,300——
2023-05-04$2.53$2.53248,400——
2023-05-03$2.50$2.50370,500——
2023-05-02$2.39$2.39200,900——
2023-05-01$2.24$2.24454,800——
2023-04-28$2.04$2.04151,600——
2023-04-27$1.97$1.97222,000——
2023-04-26$1.88$1.8858,500——
2023-04-25$1.86$1.8645,700——
2023-04-24$1.88$1.8822,800——
2023-04-21$1.88$1.8824,300——
2023-04-20$1.85$1.8525,500——
2023-04-19$1.83$1.8314,100——
2023-04-18$1.81$1.8118,600——
2023-04-17$1.88$1.8831,400——
2023-04-14$1.83$1.8310,600——
2023-04-13$1.81$1.8110,200——
2023-04-12$1.75$1.7533,400——
2023-04-11$1.69$1.69112,300——
2023-04-10$1.76$1.7637,400——
2023-04-06$1.84$1.8467,200——
2023-04-05$2.00$2.00118,300——
2023-04-04$1.94$1.94118,300——
2023-04-03$1.90$1.9080,400——
2023-03-31$1.90$1.9074,800——
2023-03-30$1.88$1.8816,600——
2023-03-29$1.89$1.8931,900——
2023-03-28$1.90$1.9074,600——
2023-03-27$1.85$1.857,000——
2023-03-24$1.87$1.8721,600——
2023-03-23$1.81$1.8118,700——
2023-03-22$1.75$1.7568,300——
2023-03-21$1.78$1.7865,900——
2023-03-20$1.75$1.7529,000——
2023-03-17$1.85$1.8582,600——
2023-03-16$1.80$1.8036,600——
2023-03-15$1.71$1.7138,900——
2023-03-14$1.71$1.7171,400——
2023-03-13$1.62$1.6261,700——
2023-03-10$1.54$1.54128,200——
2023-03-09$1.41$1.41178,200——
2023-03-08$1.71$1.71105,200——
2023-03-07$1.65$1.65137,300——
2023-03-06$1.74$1.7446,300——
2023-03-03$1.85$1.856,800——
2023-03-02$1.85$1.8558,300——
2023-03-01$1.82$1.8220,000——
2023-02-28$1.84$1.8433,300——
2023-02-27$1.92$1.9255,800——
2023-02-24$1.90$1.9046,100——
2023-02-23$1.88$1.8823,200——
2023-02-22$1.88$1.8834,800——
2023-02-21$1.86$1.8629,100——
2023-02-17$1.90$1.9074,300——
2023-02-16$1.90$1.90131,900——
2023-02-15$1.95$1.95120,200——
2023-02-14$1.81$1.8145,100——
2023-02-13$1.84$1.8477,600——
2023-02-10$1.95$1.9515,200——
2023-02-09$1.91$1.9163,700——
2023-02-08$1.90$1.9048,500——
2023-02-07$1.97$1.9754,300——
2023-02-06$1.99$1.9991,500——
2023-02-03$2.01$2.01224,800——
2023-02-02$2.05$2.05341,500——
2023-02-01$2.03$2.03173,800——
2023-01-31$2.00$2.0083,900——
2023-01-30$1.96$1.9683,600——
2023-01-27$2.00$2.00153,400——
2023-01-26$1.95$1.95127,400——
2023-01-25$2.03$2.03527,300——
2023-01-24$1.92$1.9225,900——
2023-01-23$1.88$1.8853,300——
2023-01-20$1.89$1.8941,900——
2023-01-19$1.93$1.9343,800——
2023-01-18$1.87$1.8740,400——
2023-01-17$1.83$1.83106,400——
2023-01-13$1.91$1.9160,200——
2023-01-12$1.86$1.8676,700——
2023-01-11$1.82$1.8223,800——
2023-01-10$1.86$1.8633,400——
2023-01-09$1.82$1.8292,200——
2023-01-06$1.76$1.76109,000——
2023-01-05$1.85$1.8530,000——
2023-01-04$1.85$1.8532,200——
2023-01-03$1.85$1.8597,800——