MAMA
Mama's Creations (MAMA)
NASDAQ
$16.43-$0.02 (-0.09%)
Price as of Aug 21, 2026 7:34 PM EDT
  • $764.4M
    Market Cap
  • 91.16%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -2.66%
    Low Price$15.99
    High Price$18.89
  • 3 Months
    +11.76%
    Low Price$13.51
    High Price$20.65
  • 1 Year
    +91.16%
    Low Price$7.98
    High Price$20.65
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.10
16.45
15.66
16.44
+2.81%
454,637
08/20/2026
16.45
16.55
15.91
15.99
-2.97%
568,361
08/19/2026
16.28
16.92
16.19
16.48
+2.74%
432,533
08/18/2026
17.29
17.40
15.97
16.04
-7.12%
646,229
08/17/2026
17.16
17.41
16.87
17.27
+0.12%
430,473
08/14/2026
16.93
17.61
16.66
17.25
+1.53%
507,325
08/13/2026
18.03
18.03
16.82
16.99
-4.39%
639,167
08/12/2026
17.89
18.00
17.46
17.77
-0.17%
340,764
08/11/2026
17.67
18.17
17.50
17.80
+0.74%
453,804
08/10/2026
17.80
18.00
17.43
17.67
-1.34%
314,255
08/07/2026
18.40
18.65
17.68
17.91
-2.18%
463,996
08/06/2026
18.37
18.65
18.11
18.31
+0.33%
324,410
08/05/2026
18.92
19.25
18.19
18.25
-3.23%
543,881
08/04/2026
19.00
19.35
18.60
18.86
-0.16%
812,744
08/03/2026
18.46
19.26
18.25
18.89
+2.50%
764,475
07/31/2026
18.35
18.61
18.15
18.43
+0.99%
306,959
07/30/2026
18.28
18.52
17.94
18.25
+0.33%
447,996
07/29/2026
17.84
18.63
17.75
18.19
+1.96%
676,834
07/28/2026
18.02
18.16
17.37
17.84
+0.51%
306,295
07/27/2026
17.77
18.36
17.63
17.75
+0.06%
296,384
07/24/2026
17.93
18.18
17.56
17.74
+1.49%
400,660
07/23/2026
16.93
17.52
16.66
17.48
+1.51%
887,244
07/22/2026
17.21
17.49
16.70
17.22
+1.95%
572,434
07/21/2026
16.78
17.07
16.49
16.89
+0.36%
402,721
07/20/2026
17.24
17.64
16.47
16.83
-2.15%
491,554
07/17/2026
16.89
17.38
16.75
17.20
+0.64%
403,293
07/16/2026
17.95
18.68
17.00
17.09
-5.16%
555,524
07/15/2026
18.52
18.60
17.94
18.02
-3.27%
512,838
07/14/2026
19.28
19.68
18.56
18.63
-2.10%
378,286
07/13/2026
18.99
19.31
18.80
19.03
-0.10%
571,565
07/10/2026
18.00
19.17
17.81
19.05
+4.90%
557,957
07/09/2026
18.85
18.90
18.00
18.16
-2.47%
1,357,940
07/08/2026
18.41
18.76
18.10
18.62
+1.31%
1,237,854
07/07/2026
18.59
19.13
18.15
18.38
-1.45%
1,092,989
07/06/2026
18.61
18.96
18.40
18.65
-0.16%
455,267
07/02/2026
18.11
18.84
17.81
18.68
+1.91%
708,066
07/01/2026
17.94
18.83
17.78
18.33
+2.69%
1,304,173
06/30/2026
17.80
18.28
17.37
17.85
-13.56%
2,551,948
06/29/2026
19.83
21.00
19.70
20.65
+3.56%
710,187
06/26/2026
19.74
20.18
19.30
19.94
+2.15%
1,693,188
06/25/2026
19.06
19.60
18.72
19.52
+1.46%
846,453
06/24/2026
19.18
19.72
18.98
19.24
+1.75%
881,614
06/23/2026
17.97
19.03
17.69
18.91
+4.30%
571,814
06/22/2026
17.61
18.65
17.57
18.13
+2.03%
853,594
06/18/2026
15.88
17.93
15.74
17.77
+12.97%
930,994
06/17/2026
15.18
15.83
14.95
15.73
+4.03%
365,946
06/16/2026
15.05
15.22
14.70
15.12
+0.87%
327,193
06/15/2026
14.82
15.34
14.45
14.99
+0.54%
485,362
06/12/2026
14.79
15.14
14.57
14.91
+0.81%
336,983
06/11/2026
13.64
14.83
13.64
14.79
+8.43%
634,677
06/10/2026
13.87
14.05
12.98
13.64
+0.96%
606,296
06/09/2026
14.45
14.93
13.49
13.51
-11.12%
1,333,515
06/08/2026
15.30
15.92
15.13
15.20
+0.33%
861,148
06/08/2026
$0.05 Earnings
06/05/2026
15.22
15.75
14.99
15.15
-0.79%
701,382
06/04/2026
14.84
15.30
14.72
15.27
+4.23%
577,646
06/03/2026
14.48
14.84
14.39
14.65
+0.14%
415,272
06/02/2026
14.23
14.73
14.20
14.63
+2.67%
481,540
06/01/2026
13.75
14.44
13.75
14.25
+3.26%
478,740
05/29/2026
14.49
14.61
13.75
13.80
-4.83%
310,699
05/28/2026
14.28
14.75
14.11
14.50
+1.54%
219,248
05/27/2026
14.45
14.86
14.10
14.28
-0.83%
356,692
05/26/2026
14.81
14.98
14.16
14.40
-2.77%
308,012
05/22/2026
14.71
14.94
14.31
14.81
+0.68%
315,229
05/21/2026
15.31
15.32
14.60
14.71
-4.73%
455,989
05/20/2026
15.23
15.55
15.14
15.44
+0.39%
266,130
05/19/2026
15.33
15.68
15.21
15.38
-0.26%
310,665
05/18/2026
14.57
15.53
14.53
15.42
+6.71%
583,254
05/15/2026
13.95
14.47
13.86
14.45
+2.19%
398,610
05/14/2026
13.74
14.21
13.74
14.14
+3.44%
352,159
05/13/2026
13.37
13.98
13.24
13.67
+1.33%
383,073
05/12/2026
13.51
13.70
13.23
13.49
+0.45%
354,061
05/11/2026
13.20
13.60
13.06
13.43
+1.74%
490,268
05/08/2026
13.40
13.54
12.85
13.20
-1.42%
424,756
05/07/2026
14.01
14.25
13.37
13.39
-4.63%
666,435
05/06/2026
14.51
14.68
14.01
14.04
-2.77%
289,296
05/05/2026
14.06
14.94
13.77
14.44
+3.44%
348,377
05/04/2026
14.08
14.18
13.77
13.96
-1.34%
319,465
05/01/2026
14.21
14.55
14.04
14.15
-0.28%
333,706
04/30/2026
13.66
14.21
13.65
14.19
+3.96%
333,998
04/29/2026
13.80
14.16
13.26
13.65
-0.58%
360,836
04/28/2026
14.29
14.29
13.68
13.73
-2.83%
260,013
04/27/2026
14.46
14.68
14.03
14.13
-2.28%
352,549
04/24/2026
14.01
14.54
13.86
14.46
+2.92%
247,410
04/23/2026
14.02
14.18
13.86
14.05
+0.64%
273,442
04/22/2026
13.86
14.04
13.75
13.96
+0.94%
270,409
04/21/2026
14.06
14.36
13.74
13.83
-2.74%
266,796
04/20/2026
14.61
14.65
14.09
14.22
-3.20%
501,289
04/17/2026
14.73
14.84
13.85
14.69
+0.69%
709,184
04/16/2026
15.74
16.24
14.51
14.59
-7.07%
625,342
04/15/2026
16.49
16.49
14.50
15.70
-0.32%
875,146
04/14/2026
16.00
16.14
15.50
15.75
-0.76%
869,261
04/14/2026
$0.05 Earnings
04/13/2026
15.56
16.06
15.50
15.87
+1.80%
339,568
04/10/2026
15.63
15.70
15.40
15.59
-1.14%
201,612
04/09/2026
15.42
15.84
15.15
15.77
+0.96%
192,690
04/08/2026
16.08
16.10
15.34
15.62
+0.19%
409,510
04/07/2026
15.68
15.68
15.23
15.59
+1.10%
263,734
04/06/2026
14.86
15.52
14.71
15.42
+3.35%
433,278
04/02/2026
15.04
15.29
14.76
14.92
-2.48%
292,149