Register for real-time alerts, custom portfolio, and market movers
MAMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 6.96 | 0.03 | 0.43% | 6.92 | 7.01 | 6.9046 | 175,610 |
| May 20 2024 | 6.93 | 0.16 | 2.36% | 6.92 | 6.95 | 6.72 | 267,882 |
| May 17 2024 | 6.77 | -0.12 | -1.74% | 6.89 | 7.02 | 6.69 | 342,448 |
| May 16 2024 | 6.89 | 0.24 | 3.61% | 6.65 | 6.9447 | 6.645 | 272,276 |
| May 15 2024 | 6.65 | 0.22 | 3.42% | 6.49 | 6.65 | 6.44 | 468,845 |
| May 14 2024 | 6.43 | -0.10 | -1.53% | 6.50 | 6.63 | 6.36 | 289,271 |
| May 13 2024 | 6.53 | 0.11 | 1.71% | 6.44 | 6.55 | 6.29 | 167,721 |
| May 10 2024 | 6.42 | 0.00 | 0.00% | 6.45 | 6.57 | 6.25 | 162,938 |
| May 09 2024 | 6.42 | -0.14 | -2.13% | 6.60 | 6.65 | 6.34 | 285,783 |
| May 08 2024 | 6.56 | -0.02 | -0.30% | 6.59 | 6.72 | 6.46 | 226,225 |
| May 07 2024 | 6.58 | -0.07 | -1.05% | 6.67 | 6.78 | 6.58 | 179,186 |
| May 06 2024 | 6.65 | 0.00 | 0.00% | 6.69 | 6.81 | 6.50 | 656,172 |
| May 03 2024 | 6.65 | 0.27 | 4.23% | 6.48 | 6.80 | 6.28 | 401,705 |
| May 02 2024 | 6.38 | 0.38 | 6.33% | 6.01 | 6.445 | 5.99 | 361,600 |
| May 01 2024 | 6.00 | 0.06 | 1.01% | 5.91 | 6.01 | 5.8674 | 473,652 |
| Apr 30 2024 | 5.94 | 0.05 | 0.85% | 5.87 | 6.00 | 5.83 | 182,695 |
| Apr 29 2024 | 5.89 | -0.11 | -1.83% | 6.00 | 6.005 | 5.78 | 266,660 |
| Apr 26 2024 | 6.00 | 0.46 | 8.30% | 5.64 | 6.07 | 5.5501 | 843,796 |
| Apr 25 2024 | 5.54 | 0.47 | 9.27% | 5.23 | 5.7899 | 5.12 | 1,730,534 |
| Apr 24 2024 | 5.07 | -0.08 | -1.55% | 5.15 | 5.23 | 5.06 | 225,514 |
| Apr 23 2024 | 5.15 | 0.05 | 0.98% | 4.82 | 5.22 | 4.75 | 317,638 |
| Apr 22 2024 | 5.10 | -0.01 | -0.20% | 5.09 | 5.15 | 5.04 | 255,360 |
| Apr 19 2024 | 5.11 | 0.26 | 5.36% | 4.83 | 5.11 | 4.83 | 377,342 |
| Apr 18 2024 | 4.85 | 0.07 | 1.46% | 4.74 | 4.98 | 4.74 | 151,816 |
| Apr 17 2024 | 4.78 | 0.09 | 1.92% | 4.77 | 4.79 | 4.51 | 157,197 |
| Apr 16 2024 | 4.69 | 0.01 | 0.21% | 4.67 | 4.73 | 4.6053 | 142,301 |
| Apr 15 2024 | 4.68 | -0.08 | -1.68% | 4.82 | 4.87 | 4.68 | 183,165 |
| Apr 12 2024 | 4.76 | 0.06 | 1.28% | 4.73 | 4.83 | 4.62 | 160,581 |
| Apr 11 2024 | 4.70 | 0.13 | 2.84% | 4.59 | 4.71 | 4.545 | 229,529 |
| Apr 10 2024 | 4.57 | -0.07 | -1.51% | 4.59 | 4.62 | 4.38 | 178,742 |
| Apr 09 2024 | 4.64 | -0.10 | -2.11% | 4.76 | 4.83 | 4.6093 | 127,659 |
| Apr 08 2024 | 4.74 | 0.00 | 0.00% | 4.71 | 4.81 | 4.67 | 167,070 |
| Apr 05 2024 | 4.74 | 0.02 | 0.42% | 4.72 | 4.82 | 4.70 | 144,855 |
| Apr 04 2024 | 4.72 | -0.11 | -2.28% | 4.84 | 4.93 | 4.67 | 193,530 |
| Apr 03 2024 | 4.83 | -0.10 | -2.03% | 4.90 | 4.95 | 4.73 | 278,899 |
| Apr 02 2024 | 4.93 | -0.06 | -1.20% | 5.01 | 5.0666 | 4.91 | 215,133 |
| Apr 01 2024 | 4.99 | -0.01 | -0.20% | 5.05 | 5.20 | 4.93 | 313,678 |
| Mar 28 2024 | 5.00 | 0.06 | 1.21% | 4.90 | 5.03 | 4.855 | 212,344 |
| Mar 27 2024 | 4.94 | -0.11 | -2.18% | 5.07 | 5.07 | 4.93 | 404,555 |
| Mar 26 2024 | 5.05 | 0.12 | 2.43% | 4.94 | 5.05 | 4.879 | 212,361 |
| Mar 25 2024 | 4.93 | 0.04 | 0.82% | 4.86 | 5.01 | 4.82 | 191,532 |
| Mar 22 2024 | 4.89 | -0.01 | -0.20% | 4.89 | 4.95 | 4.84 | 164,777 |
| Mar 21 2024 | 4.90 | -0.13 | -2.58% | 5.06 | 5.06 | 4.89 | 216,669 |
| Mar 20 2024 | 5.03 | -0.01 | -0.20% | 5.02 | 5.105 | 4.982 | 220,923 |
| Mar 19 2024 | 5.04 | 0.05 | 1.00% | 4.98 | 5.16 | 4.98 | 228,796 |
| Mar 18 2024 | 4.99 | -0.03 | -0.60% | 5.08 | 5.20 | 4.91 | 163,331 |
| Mar 15 2024 | 5.02 | 0.03 | 0.60% | 4.99 | 5.10 | 4.95 | 156,838 |
| Mar 14 2024 | 4.99 | -0.16 | -3.11% | 5.11 | 5.19 | 4.9501 | 95,479 |
| Mar 13 2024 | 5.15 | 0.11 | 2.18% | 5.05 | 5.18 | 4.99 | 135,326 |
| Mar 12 2024 | 5.04 | 0.19 | 3.92% | 4.89 | 5.13 | 4.8254 | 183,035 |
| Mar 11 2024 | 4.85 | -0.14 | -2.81% | 5.02 | 5.06 | 4.75 | 191,440 |
| Mar 08 2024 | 4.99 | -0.13 | -2.54% | 5.15 | 5.16 | 4.90 | 152,763 |
| Mar 07 2024 | 5.12 | -0.07 | -1.35% | 5.25 | 5.25 | 5.05 | 113,458 |
| Mar 06 2024 | 5.19 | 0.05 | 0.97% | 5.20 | 5.25 | 5.135 | 356,167 |
| Mar 05 2024 | 5.14 | 0.07 | 1.38% | 5.13 | 5.335 | 5.08 | 215,073 |
| Mar 04 2024 | 5.07 | -0.25 | -4.70% | 5.36 | 5.57 | 5.05 | 443,377 |
| Mar 01 2024 | 5.32 | 0.42 | 8.57% | 4.95 | 5.35 | 4.90 | 1,119,291 |
| Feb 29 2024 | 4.90 | -0.01 | -0.20% | 4.93 | 4.97 | 4.85 | 116,018 |
| Feb 28 2024 | 4.91 | -0.01 | -0.20% | 4.93 | 4.98 | 4.85 | 136,440 |
| Feb 27 2024 | 4.92 | -0.03 | -0.61% | 4.93 | 4.98 | 4.84 | 157,670 |
| Feb 26 2024 | 4.95 | 0.14 | 2.91% | 4.76 | 4.98 | 4.752 | 200,931 |
| Feb 23 2024 | 4.81 | 0.08 | 1.69% | 4.70 | 4.85 | 4.68 | 180,862 |
| Feb 22 2024 | 4.73 | -0.13 | -2.67% | 4.91 | 4.97 | 4.642 | 325,136 |
