Mamas Creations Inc (MAMA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 9.57142857143 | 7 | 7.99 | 6.98 | 406697 | 7.43041099 | CS |
| 4 | 1.35 | 21.3607594937 | 6.32 | 7.99 | 6.07 | 448651 | 6.99893949 | CS |
| 12 | 2.52 | 48.932038835 | 5.15 | 7.99 | 5.06 | 413856 | 6.67166479 | CS |
| 26 | 3.27 | 74.3181818182 | 4.4 | 7.99 | 4.17 | 318239 | 5.89290453 | CS |
| 52 | 3.92 | 104.533333333 | 3.75 | 7.99 | 2.94 | 339897 | 4.98839894 | CS |
| 156 | 3.92 | 104.533333333 | 3.75 | 7.99 | 2.94 | 339897 | 4.98839894 | CS |
| 260 | 3.92 | 104.533333333 | 3.75 | 7.99 | 2.94 | 339897 | 4.98839894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 7.67 | -0.13 | -1.67 | 7.89 | 7.99 | 7.66 | 327343 |
| 1721082900 | 7.8 | 0.4 | 5.41 | 7.44 | 7.85 | 7.4304 | 532566 |
| 1720823700 | 7.4 | 0.26 | 3.64 | 7.2 | 7.4998 | 7.125 | 443095 |
| 1720737300 | 7.14 | 0.12 | 1.71 | 7.09 | 7.28 | 7.06 | 309809 |
| 1720650900 | 7.02 | 0.05 | 0.72 | 7 | 7.14 | 6.98 | 413702 |
| 1720564500 | 6.97 | -0.47 | -6.32 | 7.42 | 7.4662 | 6.95 | 330737 |
| 1720478100 | 7.44 | -0.29 | -3.75 | 7.78 | 7.84 | 7.41 | 617554 |
| 1720218900 | 7.73 | 0.24 | 3.20 | 7.48 | 7.75 | 7.35 | 476273 |
| 1720040640 | 7.49 | 0.65 | 9.50 | 6.82 | 7.5999 | 6.81 | 632897 |
| 1719959700 | 6.84 | 0.36 | 5.56 | 6.45 | 6.89 | 6.45 | 438020 |
| 1719873300 | 6.48 | -0.26 | -3.86 | 6.79 | 6.85 | 6.28 | 533878 |
| 1719614100 | 6.74 | -0.13 | -1.89 | 6.86 | 7.02 | 6.68 | 4858255 |
| 1719527700 | 6.87 | 0.44 | 6.84 | 6.48 | 6.98 | 6.47 | 572592 |
| 1719441300 | 6.43 | 0.2 | 3.21 | 6.17 | 6.47 | 6.13 | 344971 |
| 1719354900 | 6.23 | -0.19 | -2.96 | 6.4 | 6.634 | 6.23 | 423439 |
| 1719268500 | 6.42 | 0.18 | 2.88 | 6.21 | 6.48 | 6.21 | 531880 |
| 1719009300 | 6.24 | 0.07 | 1.13 | 6.21 | 6.25 | 6.07 | 345773 |
| 1718922900 | 6.17 | -0.18 | -2.83 | 6.32 | 6.38 | 6.1 | 345574 |
| 1718750100 | 6.35 | -0.01 | -0.16 | 6.36 | 6.58 | 6.3099999 | 297841 |
| 1718663700 | 6.36 | -0.04 | -0.63 | 6.38 | 6.445 | 6.21 | 381021 |
| 1718404500 | 6.4 | -0.15 | -2.29 | 6.57 | 6.63 | 6.34 | 343062 |
| 1718318100 | 6.55 | -0.27 | -3.96 | 6.86 | 7.07 | 6.46 | 551166 |
| 1718231700 | 6.82 | -0.36 | -5.01 | 6.96 | 7.57 | 6.8 | 714800 |
| 1718145300 | 7.18 | 0.17 | 2.43 | 7.1 | 7.21 | 6.885 | 477890 |
| 1718058900 | 7.01 | 0.22 | 3.24 | 6.77 | 7.08 | 6.76 | 307823 |
| 1717799700 | 6.79 | -0.12 | -1.74 | 6.92 | 7.05 | 6.745 | 241239 |
| 1717713300 | 6.91 | -0.09 | -1.29 | 6.96 | 7.05 | 6.86 | 140852 |
| 1717626900 | 7 | 0.33 | 4.95 | 6.66 | 7.09 | 6.57 | 911309 |
| 1717540500 | 6.67 | -0.06 | -0.89 | 6.71 | 6.8 | 6.35 | 361173 |
| 1717454100 | 6.73 | -0.13 | -1.90 | 6.9 | 7.05 | 6.63 | 311301 |
| 1717194900 | 6.86 | -0.15 | -2.14 | 7.01 | 7.06 | 6.71 | 206906 |
| 1717108500 | 7.01 | -0.1 | -1.41 | 7.11 | 7.25 | 6.93 | 449054 |
| 1717022100 | 7.11 | -0.02 | -0.28 | 7.04 | 7.15 | 6.77 | 400995 |
| 1716935700 | 7.13 | 0.25 | 3.63 | 6.9 | 7.14 | 6.89 | 546189 |
| 1716590100 | 6.88 | 0.12 | 1.78 | 6.8 | 6.88 | 6.735 | 174426 |
| 1716503700 | 6.76 | -0.12 | -1.74 | 6.88 | 6.91 | 6.66 | 303913 |
| 1716417300 | 6.88 | -0.08 | -1.15 | 6.96 | 6.97 | 6.85 | 354908 |
| 1716330900 | 6.96 | 0.03 | 0.43 | 6.92 | 7.01 | 6.9046 | 175610 |
| 1716244500 | 6.93 | 0.16 | 2.36 | 6.92 | 6.95 | 6.72 | 267882 |
| 1715985300 | 6.77 | -0.12 | -1.74 | 6.89 | 7.02 | 6.69 | 342448 |
| 1715898900 | 6.89 | 0.24 | 3.61 | 6.65 | 6.9447 | 6.6449999 | 272276 |
| 1715812500 | 6.65 | 0.22 | 3.42 | 6.49 | 6.65 | 6.44 | 468845 |
| 1715726100 | 6.43 | -0.1 | -1.53 | 6.5 | 6.63 | 6.36 | 289271 |
| 1715639700 | 6.53 | 0.11 | 1.71 | 6.44 | 6.55 | 6.29 | 167721 |
| 1715380500 | 6.42 | 0 | 0.00 | 6.45 | 6.57 | 6.25 | 162938 |
| 1715294100 | 6.42 | -0.14 | -2.13 | 6.6 | 6.65 | 6.34 | 285783 |
| 1715207700 | 6.5599999 | -0.02 | -0.30 | 6.59 | 6.72 | 6.46 | 226225 |
| 1715121300 | 6.58 | -0.07 | -1.05 | 6.67 | 6.78 | 6.58 | 179186 |
| 1715034900 | 6.65 | 0 | 0.00 | 6.69 | 6.81 | 6.5 | 656172 |
| 1714775700 | 6.65 | 0.27 | 4.23 | 6.48 | 6.8 | 6.28 | 401705 |
| 1714689300 | 6.38 | 0.38 | 6.33 | 6.01 | 6.445 | 5.99 | 361600 |
| 1714602900 | 6 | 0.06 | 1.01 | 5.91 | 6.01 | 5.8674 | 473652 |
| 1714516500 | 5.94 | 0.05 | 0.85 | 5.87 | 6 | 5.83 | 182695 |
| 1714430100 | 5.89 | -0.11 | -1.83 | 6 | 6.005 | 5.78 | 266660 |
| 1714170900 | 6 | 0.46 | 8.30 | 5.64 | 6.07 | 5.5500999 | 843796 |
| 1714084500 | 5.54 | 0.47 | 9.27 | 5.18 | 5.7899 | 5.18 | 1703307 |
| 1713998100 | 5.07 | -0.08 | -1.55 | 5.15 | 5.23 | 5.0599999 | 225514 |
| 1713911700 | 5.15 | 0.05 | 0.98 | 4.82 | 5.22 | 4.75 | 317638 |
| 1713825300 | 5.1 | -0.01 | -0.20 | 5.09 | 5.15 | 5.04 | 255360 |
| 1713566100 | 5.11 | 0.26 | 5.36 | 4.83 | 5.11 | 4.83 | 377342 |
| 1713479700 | 4.85 | 0.07 | 1.46 | 4.74 | 4.98 | 4.74 | 151816 |
| 1713393300 | 4.78 | 0.09 | 1.92 | 4.7699999 | 4.79 | 4.51 | 157197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
