5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
+7.04%
6 MONTH PERFORMANCE
+34.01%
YEAR-TO-DATE PERFORMANCE
+33.67%
1 YEAR PERFORMANCE
+16.03%
Mama's Creations, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.74 | $11.47 (-2.3%) | $11.98 | $11.45 | 290.45 K | $432.27 M |
| 12/04/2025 | $11.64 | $11.68 (0.34%) | $11.74 | $11.41 | 290.89 K | $440.18 M |
| 12/03/2025 | $11.90 | $11.67 (-1.93%) | $11.90 | $11.57 | 219.62 K | $439.81 M |
| 12/02/2025 | $11.88 | $11.88 (0%) | $12.13 | $11.65 | 393.63 K | $447.72 M |
| 12/01/2025 | $11.25 | $11.77 (4.62%) | $11.80 | $11.11 | 402.21 K | $443.58 M |
| 11/28/2025 | $11.50 | $11.32 (-1.57%) | $11.53 | $11.25 | 71.40 K | $426.62 M |
| 11/26/2025 | $11.14 | $11.41 (2.42%) | $11.85 | $11.08 | 314.41 K | $430.01 M |
| 11/25/2025 | $10.60 | $11.14 (5.09%) | $11.25 | $10.60 | 466.00 K | $419.83 M |
| 11/24/2025 | $10.34 | $10.52 (1.74%) | $10.60 | $10.24 | 172.88 K | $396.47 M |
| 11/21/2025 | $10.08 | $10.40 (3.17%) | $10.52 | $9.99 | 252.52 K | $391.94 M |
| 11/20/2025 | $10.25 | $10.17 (-0.78%) | $10.42 | $10.16 | 271.40 K | $383.28 M |
| 11/19/2025 | $10.05 | $10.08 (0.3%) | $10.20 | $9.98 | 157.05 K | $379.88 M |
| 11/18/2025 | $10.04 | $10.06 (0.2%) | $10.21 | $9.91 | 162.10 K | $379.13 M |
| 11/17/2025 | $10.26 | $10.03 (-2.24%) | $10.29 | $10.02 | 189.30 K | $378.00 M |
| 11/14/2025 | $10.18 | $10.27 (0.88%) | $10.39 | $10.15 | 148.76 K | $387.05 M |
| 11/13/2025 | $10.33 | $10.28 (-0.48%) | $10.43 | $10.20 | 203.94 K | $387.42 M |
| 11/12/2025 | $10.28 | $10.32 (0.39%) | $10.48 | $10.24 | 252.20 K | $388.93 M |
| 11/11/2025 | $10.54 | $10.28 (-2.47%) | $10.54 | $10.10 | 250.90 K | $387.42 M |
| 11/10/2025 | $10.80 | $10.49 (-2.87%) | $11.07 | $10.39 | 325.52 K | $395.34 M |
| 11/07/2025 | $10.61 | $10.81 (1.89%) | $10.90 | $10.50 | 334.24 K | $407.40 M |
| 11/06/2025 | $10.76 | $10.68 (-0.74%) | $10.89 | $10.51 | 221.30 K | $402.50 M |
| 11/05/2025 | $10.77 | $10.78 (0.09%) | $10.90 | $10.73 | 203.09 K | $406.27 M |
| 11/04/2025 | $10.76 | $10.71 (-0.46%) | $10.99 | $10.70 | 235.20 K | $403.63 M |
| 11/03/2025 | $10.67 | $10.76 (0.84%) | $10.92 | $10.51 | 214.50 K | $405.51 M |
| 10/31/2025 | $10.85 | $10.59 (-2.4%) | $11.12 | $10.54 | 171.11 K | $399.11 M |
| 10/30/2025 | $11.06 | $10.84 (-1.99%) | $11.19 | $10.82 | 248.65 K | $408.53 M |
| 10/29/2025 | $11.03 | $11.19 (1.45%) | $11.30 | $10.88 | 277.71 K | $421.72 M |
| 10/28/2025 | $10.98 | $11.06 (0.73%) | $11.27 | $10.81 | 180.10 K | $416.82 M |
| 10/27/2025 | $10.94 | $10.98 (0.37%) | $11.40 | $10.91 | 287.73 K | $413.80 M |
| 10/24/2025 | $10.91 | $10.94 (0.27%) | $11.13 | $10.81 | 232.33 K | $412.30 M |
| 10/23/2025 | $10.61 | $10.80 (1.79%) | $11.12 | $10.59 | 365.65 K | $407.02 M |
| 10/22/2025 | $10.31 | $10.61 (2.91%) | $10.66 | $10.19 | 243.14 K | $399.86 M |
| 10/21/2025 | $10.48 | $10.30 (-1.72%) | $10.55 | $10.19 | 101.30 K | $388.18 M |
| 10/20/2025 | $10.70 | $10.47 (-2.15%) | $10.74 | $10.45 | 140.81 K | $394.58 M |
| 10/17/2025 | $10.71 | $10.54 (-1.59%) | $10.90 | $10.48 | 330.86 K | $397.22 M |
| 10/16/2025 | $10.89 | $10.75 (-1.29%) | $10.90 | $10.35 | 196.93 K | $405.14 M |
| 10/15/2025 | $11.24 | $10.81 (-3.83%) | $11.28 | $9.90 | 239.39 K | $407.40 M |
| 10/14/2025 | $10.95 | $11.10 (1.37%) | $11.36 | $10.73 | 302.95 K | $418.33 M |
| 10/13/2025 | $10.70 | $10.95 (2.34%) | $10.99 | $10.68 | 214.30 K | $412.67 M |
| 10/10/2025 | $10.74 | $10.60 (-1.3%) | $10.95 | $10.43 | 349.22 K | $399.48 M |
| 10/09/2025 | $10.61 | $10.71 (0.94%) | $10.99 | $10.53 | 194.95 K | $403.63 M |
| 10/08/2025 | $10.63 | $10.65 (0.19%) | $10.70 | $10.49 | 179.63 K | $401.37 M |
| 10/07/2025 | $10.57 | $10.63 (0.57%) | $10.80 | $10.36 | 230.52 K | $400.61 M |
| 10/06/2025 | $10.67 | $10.53 (-1.31%) | $10.67 | $10.44 | 273.42 K | $396.84 M |
| 10/03/2025 | $10.39 | $10.64 (2.41%) | $10.84 | $10.39 | 308.84 K | $400.99 M |
| 10/02/2025 | $10.51 | $10.38 (-1.24%) | $10.51 | $10.19 | 248.80 K | $391.19 M |
| 10/01/2025 | $10.44 | $10.48 (0.38%) | $10.62 | $10.10 | 219.95 K | $394.96 M |
| 09/30/2025 | $10.50 | $10.51 (0.1%) | $10.71 | $10.39 | 252.50 K | $396.09 M |
| 09/29/2025 | $10.70 | $10.54 (-1.5%) | $10.81 | $10.33 | 299.00 K | $397.22 M |
| 09/26/2025 | $10.64 | $10.62 (-0.19%) | $10.87 | $10.50 | 231.50 K | $400.24 M |
| 09/25/2025 | $10.71 | $10.81 (0.93%) | $10.89 | $10.55 | 222.85 K | $407.40 M |
| 09/24/2025 | $10.81 | $10.81 (0%) | $10.88 | $10.23 | 293.31 K | $407.40 M |
| 09/23/2025 | $11.19 | $10.60 (-5.27%) | $11.49 | $10.51 | 651.53 K | $399.48 M |
| 09/22/2025 | $10.68 | $10.95 (2.53%) | $11.03 | $10.50 | 337.52 K | $412.67 M |
| 09/19/2025 | $10.53 | $10.70 (1.61%) | $10.89 | $10.53 | 691.70 K | $403.25 M |
| 09/18/2025 | $10.19 | $10.49 (2.94%) | $10.58 | $10.10 | 391.30 K | $394.96 M |
| 09/17/2025 | $10.00 | $10.19 (1.9%) | $10.30 | $9.89 | 362.11 K | $384.03 M |
| 09/16/2025 | $9.77 | $9.94 (1.74%) | $9.97 | $9.61 | 188.30 K | $374.61 M |
| 09/15/2025 | $9.48 | $9.74 (2.74%) | $9.88 | $9.23 | 206.70 K | $367.07 M |
| 09/12/2025 | $9.59 | $9.41 (-1.88%) | $9.66 | $9.34 | 320.40 K | $354.63 M |
| 09/11/2025 | $9.61 | $9.60 (-0.1%) | $9.89 | $9.45 | 459.15 K | $361.80 M |
| 09/10/2025 | $9.33 | $9.66 (3.54%) | $9.95 | $9.19 | 448.50 K | $364.06 M |
| 09/09/2025 | $9.65 | $9.45 (-2.07%) | $9.71 | $8.67 | 920.10 K | $356.14 M |
| 09/08/2025 | $9.60 | $9.94 (3.54%) | $9.95 | $9.40 | 833.93 K | $374.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
