Skip to main content
MAMA logo

Mama's Creations, Inc.

MAMANASDAQConsumer StaplesPackaged Foods

$12.97Today:- (-)1Y +22.87%

As of Oct 27, 2026 close

Market cap
$587.79M
P/E (TTM)
79.50
Forward P/E
47.18
Dividend yield
-
52-week range
$9.91$21.00
Volume (live)
-
Avg. volume (3M)
751.71K

Mama's Creations (MAMA) Historical Stock Prices

Analyze Mama's Creations (MAMA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mama's Creations (MAMA) Interactive Price Chart

Interactive historical price chart showing Mama's Creations stock price movements and trends across multiple time periods.

Loading chart...

MAMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.7613.0812.3612.9712.97911.54K
Oct 26, 202612.8013.1712.0912.2612.26723.55K
Oct 23, 202613.1513.2212.8112.8212.82846.62K
Oct 22, 202612.8413.4412.7513.2713.27468.59K
Oct 21, 202613.1913.1912.8012.8812.88925.98K
Oct 20, 202613.0113.3012.8513.1313.13628.45K
Oct 19, 202613.0113.1912.7012.9112.91862.60K
Oct 16, 202613.2613.3512.8412.8712.87789.07K
Oct 15, 202613.1213.3313.0013.2713.27611.74K
Oct 14, 202613.2113.5812.8112.9812.98749.70K
Oct 13, 202613.3913.4713.0113.2113.21769.40K
Oct 12, 202613.5613.5612.9813.2413.24471.05K
Oct 9, 202613.3413.8713.1913.5513.55447.92K
Oct 8, 202612.9013.4512.7013.4013.40753.97K
Oct 7, 202612.6412.9212.6112.8612.86869.73K
Oct 6, 202612.8813.2012.6912.7312.73615.36K
Oct 5, 202612.9413.0012.6512.8212.82442.08K
Oct 2, 202612.9313.0812.7612.9312.93498.47K
Oct 1, 202612.8913.1012.6012.8112.81651.47K
Sep 30, 202612.9413.1212.7612.8912.89745.40K
Sep 29, 202613.1113.1812.7012.8712.87663.51K
Sep 28, 202613.2513.2912.9113.1513.15691.84K
Sep 25, 202613.2813.6113.1213.3513.351.02M
Sep 24, 202613.2613.4613.1213.3713.37423.48K
Sep 23, 202613.6913.6913.0413.3013.30632.33K
Sep 22, 202613.6713.9013.3913.8013.80575.67K
Sep 21, 202613.2313.5413.1013.5013.50465.67K
Sep 18, 202612.9113.4712.8813.2113.211.94M
Sep 17, 202614.2114.2813.0813.1113.11907.79K
Sep 16, 202613.4614.2713.2914.2514.251.45M
Sep 15, 202614.8815.0013.0013.1413.142.12M
Sep 14, 202614.8815.1814.7114.8814.88793.56K
Sep 11, 202615.2815.4914.6614.7214.72795.07K
Sep 10, 202615.2615.5014.9815.0215.02505.96K
Sep 9, 202615.3115.6714.8815.2315.23870.06K
Sep 8, 202615.2015.9715.0515.5015.50961.24K
Sep 4, 202615.7016.5814.8915.1615.161.74M
Sep 3, 202615.6216.2015.2915.9615.96705.52K
Sep 2, 202615.7215.9815.5815.6315.63468.06K
Sep 1, 202615.9916.1715.5715.6015.60442.02K
Aug 31, 202616.2816.4416.0516.2316.23510.73K
Aug 28, 202616.0016.5215.9316.3816.38460.75K
Aug 27, 202616.6816.8015.9116.0216.02573.85K
Aug 26, 202616.6016.9316.4616.7616.76453.49K
Aug 25, 202616.5916.7416.3216.6416.64460.22K
Aug 24, 202616.4516.8016.3616.5016.50417.28K
Aug 21, 202616.1016.4515.6616.4416.44454.64K
Aug 20, 202616.4516.5515.9115.9915.99568.36K
Aug 19, 202616.2816.9216.1816.4816.48432.53K
Aug 18, 202617.2917.4015.9716.0416.04646.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.