Mama's Creations Stock Price History
NASDAQ: MAMAConsumer StaplesSpecialty FoodsUSD
13.55+0.15 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAMA price history at a glance
The price history for Mama's Creations (MAMA) on this page begins on July 19, 2021, when the stock closed at $2.57; it most recently closed at $13.55 on October 5, 2026. The highest price in this record is $21.00, reached on June 29, 2026; the latest close is 35.5% below that peak. Across the 4 complete calendar years in the table, MAMA finished higher in 3 and lower in 1. Its best year was 2023 (+173.5%) and its worst was 2022 (-10.7%).
Over roughly 5 years the share price changed +427.2%, a 37.6% compound annual price return (excluding dividends). In the last 12 months alone, MAMA has gained 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.00
- Date of high
- Jun 29, 2026
- Low since 2021
- $0.93
- Date of low
- Nov 28, 2022
- 52-week high
- $21.00
- 52-week low
- $9.90
- Last close
- $13.55
MAMA returns
1 week
+4.80%
1 month
-11.06%
3 months
-28.87%
6 months
-13.09%
Year to date
+0.44%
1 year
+23.74%
3 years
+225.72%
5 years
+499.56%
MAMA price return, excluding dividends.
MAMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.55 | +4.80% |
| 2025 | 12.93 | +66.41% |
| 2024 | 7.77 | +58.25% |
| 2023 | 4.91 | +173.54% |
| 2022 | 1.80 | -10.70% |
| 2021* | 2.01 | -21.79% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MAMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.34 | 13.87 | 13.19 | 13.55 | +1.12% | |
| 12.90 | 13.45 | 12.70 | 13.40 | +4.20% | |
| 12.64 | 12.92 | 12.61 | 12.86 | +1.02% | |
| 12.88 | 13.20 | 12.69 | 12.73 | -0.70% | |
| 12.94 | 13.00 | 12.65 | 12.82 | -0.85% | |
| 12.93 | 13.08 | 12.76 | 12.93 | +0.94% | |
| 12.89 | 13.10 | 12.60 | 12.81 | -0.62% | |
| 12.94 | 13.12 | 12.76 | 12.89 | +0.16% | |
| 13.11 | 13.18 | 12.70 | 12.87 | -2.13% | |
| 13.25 | 13.29 | 12.91 | 13.15 | -1.50% | |
| 13.28 | 13.61 | 13.12 | 13.35 | -0.15% | |
| 13.26 | 13.46 | 13.12 | 13.37 | +0.53% | |
| 13.69 | 13.69 | 13.04 | 13.30 | -3.62% | |
| 13.67 | 13.90 | 13.39 | 13.80 | +2.22% | |
| 13.23 | 13.54 | 13.10 | 13.50 | +2.20% | |
| 12.91 | 13.47 | 12.88 | 13.21 | +0.76% | |
| 14.21 | 14.28 | 13.08 | 13.11 | -8.00% | |
| 13.46 | 14.27 | 13.29 | 14.25 | +8.45% | |
| 14.88 | 15.00 | 13.00 | 13.14 | -11.69% | |
| 14.89 | 15.18 | 14.71 | 14.88 | +1.09% | |
| 15.28 | 15.49 | 14.66 | 14.72 | -2.00% | |
| 15.26 | 15.50 | 14.99 | 15.02 | -1.41% | |
| 15.31 | 15.67 | 14.88 | 15.24 | -1.71% | |
| 15.20 | 15.97 | 15.05 | 15.50 | +2.24% | |
| 15.70 | 16.58 | 14.89 | 15.16 | -5.01% | |
| 15.62 | 16.20 | 15.30 | 15.96 | +2.11% | |
| 15.72 | 15.98 | 15.58 | 15.63 | +0.19% | |
| 15.99 | 16.17 | 15.57 | 15.60 | -3.88% | |
| 16.28 | 16.44 | 16.05 | 16.23 | -0.92% | |
| 16.00 | 16.52 | 15.93 | 16.38 | +2.25% | |
| 16.68 | 16.80 | 15.91 | 16.02 | -4.42% | |
| 16.60 | 16.93 | 16.46 | 16.76 | +0.72% | |
| 16.59 | 16.74 | 16.32 | 16.64 | +0.85% | |
| 16.45 | 16.80 | 16.36 | 16.50 | +0.36% | |
| 16.10 | 16.45 | 15.66 | 16.44 | +2.81% | |
| 16.45 | 16.55 | 15.91 | 15.99 | -2.97% | |
| 16.28 | 16.92 | 16.19 | 16.48 | +2.74% | |
| 17.29 | 17.40 | 15.97 | 16.04 | -7.12% | |
| 17.16 | 17.41 | 16.87 | 17.27 | +0.12% | |
| 16.93 | 17.61 | 16.66 | 17.25 | +1.53% | |
| 18.03 | 18.03 | 16.82 | 16.99 | -4.39% | |
| 17.89 | 18.00 | 17.46 | 17.77 | -0.17% | |
| 17.67 | 18.17 | 17.50 | 17.80 | +0.74% | |
| 17.80 | 18.00 | 17.43 | 17.67 | -1.34% | |
| 18.40 | 18.65 | 17.68 | 17.91 | -2.18% | |
| 18.37 | 18.65 | 18.11 | 18.31 | +0.33% | |
| 18.92 | 19.25 | 18.19 | 18.25 | -3.23% | |
| 19.00 | 19.35 | 18.60 | 18.86 | -0.16% | |
| 18.46 | 19.26 | 18.25 | 18.89 | +2.50% | |
| 18.35 | 18.61 | 18.15 | 18.43 | +0.99% | |
| 18.28 | 18.52 | 17.94 | 18.25 | +0.33% | |
| 17.84 | 18.63 | 17.75 | 18.19 | +1.96% | |
| 18.02 | 18.16 | 17.37 | 17.84 | +0.51% | |
| 17.77 | 18.36 | 17.63 | 17.75 | +0.06% | |
| 17.93 | 18.18 | 17.56 | 17.74 | +1.49% | |
| 16.93 | 17.52 | 16.66 | 17.48 | +1.51% | |
| 17.21 | 17.49 | 16.70 | 17.22 | +1.95% | |
| 16.78 | 17.07 | 16.49 | 16.89 | +0.36% | |
| 17.24 | 17.64 | 16.47 | 16.83 | -2.15% | |
| 16.89 | 17.38 | 16.75 | 17.20 | +0.64% | |
| 17.95 | 18.68 | 17.00 | 17.09 | -5.16% | |
| 18.52 | 18.60 | 17.94 | 18.02 | -3.27% | |
| 19.28 | 19.68 | 18.56 | 18.63 | -2.10% | |
| 18.99 | 19.31 | 18.80 | 19.03 | -0.10% | |
| 18.00 | 19.17 | 17.81 | 19.05 | +4.90% | |
| 18.85 | 18.90 | 18.00 | 18.16 | -2.47% | |
| 18.41 | 18.76 | 18.10 | 18.62 | +1.31% | |
| 18.59 | 19.13 | 18.15 | 18.38 | -1.45% | |
| 18.61 | 18.96 | 18.40 | 18.65 | -0.16% | |
| 18.11 | 18.84 | 17.81 | 18.68 | +1.91% | |
| 17.94 | 18.83 | 17.78 | 18.33 | +2.69% | |
| 17.80 | 18.28 | 17.37 | 17.85 | -13.56% | |
| 19.83 | 21.00 | 19.70 | 20.65 | +3.56% | |
| 19.74 | 20.18 | 19.30 | 19.94 | +2.15% | |
| 19.06 | 19.60 | 18.72 | 19.52 | +1.46% | |
| 19.18 | 19.72 | 18.98 | 19.24 | +1.75% | |
| 17.97 | 19.03 | 17.69 | 18.91 | +4.30% | |
| 17.61 | 18.65 | 17.57 | 18.13 | +2.03% | |
| 15.88 | 17.93 | 15.74 | 17.77 | +12.97% | |
| 15.18 | 15.83 | 14.95 | 15.73 | +4.03% | |
| 15.05 | 15.22 | 14.70 | 15.12 | +0.87% | |
| 14.82 | 15.34 | 14.45 | 14.99 | +0.54% | |
| 14.79 | 15.14 | 14.57 | 14.91 | +0.81% | |
| 13.64 | 14.83 | 13.64 | 14.79 | +8.43% | |
| 13.87 | 14.06 | 12.98 | 13.64 | +0.96% | |
| 14.45 | 14.93 | 13.49 | 13.51 | -11.12% | |
| 15.30 | 15.92 | 15.13 | 15.20 | +0.33% | |
| 15.22 | 15.75 | 14.99 | 15.15 | -0.79% | |
| 14.84 | 15.30 | 14.72 | 15.27 | +4.23% | |
| 14.48 | 14.84 | 14.39 | 14.65 | +0.14% | |
| 14.23 | 14.73 | 14.20 | 14.63 | +2.67% | |
| 13.75 | 14.44 | 13.75 | 14.25 | +3.26% | |
| 14.49 | 14.61 | 13.75 | 13.80 | -4.83% | |
| 14.28 | 14.75 | 14.11 | 14.50 | +1.54% | |
| 14.45 | 14.86 | 14.10 | 14.28 | -0.83% | |
| 14.81 | 14.98 | 14.16 | 14.40 | -2.77% | |
| 14.71 | 14.94 | 14.31 | 14.81 | +0.68% | |
| 15.31 | 15.32 | 14.60 | 14.71 | -4.73% | |
| 15.23 | 15.55 | 15.14 | 15.44 | +0.39% | |
| 15.33 | 15.68 | 15.21 | 15.38 | -0.26% | |
| 14.57 | 15.53 | 14.53 | 15.42 | +6.71% | |
| 13.95 | 14.47 | 13.86 | 14.45 | +2.19% | |
| 13.74 | 14.21 | 13.74 | 14.14 | +3.44% | |
| 13.37 | 13.98 | 13.24 | 13.67 | +1.33% | |
| 13.51 | 13.70 | 13.23 | 13.49 | +0.45% | |
| 13.20 | 13.60 | 13.06 | 13.43 | +1.74% | |
| 13.40 | 13.54 | 12.85 | 13.20 | -1.42% | |
| 14.01 | 14.25 | 13.37 | 13.39 | -4.63% | |
| 14.51 | 14.68 | 14.01 | 14.04 | -2.77% | |
| 14.06 | 14.94 | 13.77 | 14.44 | +3.44% | |
| 14.08 | 14.18 | 13.77 | 13.96 | -1.34% | |
| 14.21 | 14.55 | 14.04 | 14.15 | -0.28% | |
| 13.66 | 14.21 | 13.65 | 14.19 | +3.96% | |
| 13.80 | 14.16 | 13.26 | 13.65 | -0.58% | |
| 14.29 | 14.29 | 13.68 | 13.73 | -2.83% | |
| 14.46 | 14.68 | 14.03 | 14.13 | -2.28% | |
| 14.01 | 14.54 | 13.86 | 14.46 | +2.92% | |
| 14.02 | 14.18 | 13.86 | 14.05 | +0.64% | |
| 13.86 | 14.04 | 13.75 | 13.96 | +0.94% | |
| 14.06 | 14.36 | 13.74 | 13.83 | -2.74% | |
| 14.61 | 14.65 | 14.09 | 14.22 | -3.20% | |
| 14.73 | 14.84 | 13.85 | 14.69 | +0.69% | |
| 15.74 | 16.24 | 14.51 | 14.59 | -7.07% | |
| 16.49 | 16.49 | 14.50 | 15.70 | -0.32% | |
| 16.00 | 16.14 | 15.50 | 15.75 | -0.76% | |
| 15.56 | 16.06 | 15.50 | 15.87 | +1.80% | |
| 15.63 | 15.70 | 15.40 | 15.59 | -1.14% | |
| 15.42 | 15.84 | 15.15 | 15.77 | +0.96% | |
| 16.08 | 16.10 | 15.34 | 15.62 | +0.19% | |
| 15.68 | 15.68 | 15.23 | 15.59 | +1.10% | |
| 14.86 | 15.52 | 14.71 | 15.42 | +3.35% | |
| 15.04 | 15.29 | 14.76 | 14.92 | -2.48% | |
| 15.50 | 15.82 | 15.24 | 15.30 | -0.26% | |
| 15.31 | 15.52 | 15.15 | 15.34 | +1.25% | |
| 15.27 | 15.42 | 14.94 | 15.15 | +0.13% | |
| 14.81 | 15.20 | 14.74 | 15.13 | +1.75% | |
| 15.09 | 15.31 | 14.87 | 14.87 | -2.65% | |
| 15.07 | 15.34 | 14.79 | 15.28 | +1.63% | |
| 14.61 | 15.12 | 14.32 | 15.03 | +1.97% | |
| 14.45 | 14.86 | 14.42 | 14.74 | +3.58% | |
| 14.93 | 15.09 | 14.05 | 14.23 | -5.01% | |
| 14.79 | 15.21 | 14.79 | 14.98 | -1.12% | |
| 16.42 | 16.42 | 15.11 | 15.15 | -8.01% | |
| 16.79 | 16.88 | 16.40 | 16.47 | -1.96% | |
| 16.27 | 17.07 | 16.16 | 16.80 | +5.20% | |
| 15.96 | 16.25 | 15.84 | 15.97 | +0.88% | |
| 16.05 | 16.15 | 15.72 | 15.83 | -1.19% | |
| 16.17 | 16.45 | 15.80 | 16.02 | -0.80% | |
| 16.51 | 17.03 | 16.01 | 16.15 | -2.53% | |
| 16.31 | 16.59 | 15.55 | 16.57 | -0.30% | |
| 15.55 | 16.68 | 15.36 | 16.62 | +5.46% | |
| 16.11 | 16.27 | 15.60 | 15.76 | -3.37% | |
| 16.67 | 16.92 | 16.25 | 16.31 | -1.27% | |
| 16.68 | 16.84 | 16.13 | 16.52 | -3.56% | |
| 17.03 | 17.36 | 16.83 | 17.13 | -0.06% | |
| 17.00 | 17.38 | 16.64 | 17.14 | +0.65% | |
| 17.66 | 17.85 | 16.90 | 17.03 | -1.67% | |
| 17.33 | 17.65 | 16.87 | 17.32 | -0.35% | |
| 16.15 | 17.42 | 16.08 | 17.38 | +8.29% | |
| 15.75 | 16.36 | 15.59 | 16.05 | +1.01% | |
| 15.00 | 15.95 | 14.94 | 15.89 | +6.29% | |
| 14.90 | 15.33 | 14.54 | 14.95 | +0.07% | |
| 14.96 | 15.32 | 14.84 | 14.94 | -0.27% | |
| 15.53 | 15.61 | 14.93 | 14.98 | -3.54% | |
| 15.09 | 15.63 | 14.75 | 15.53 | +2.98% | |
| 15.32 | 15.57 | 14.69 | 15.08 | -1.57% | |
| 15.42 | 15.58 | 15.15 | 15.32 | +0.13% | |
| 16.12 | 16.30 | 15.16 | 15.30 | -3.41% | |
| 16.02 | 16.41 | 15.65 | 15.84 | -1.00% | |
| 15.75 | 16.68 | 15.71 | 16.00 | +2.24% | |
| 15.42 | 15.66 | 15.23 | 15.65 | +1.29% | |
| 15.50 | 15.95 | 15.25 | 15.45 | +0.46% | |
| 15.29 | 15.50 | 15.03 | 15.38 | -0.32% | |
| 15.13 | 15.66 | 14.95 | 15.43 | +2.19% | |
| 15.11 | 15.64 | 14.86 | 15.10 | -0.46% | |
| 14.67 | 15.24 | 14.67 | 15.17 | +2.78% | |
| 14.84 | 15.00 | 14.50 | 14.76 | -0.54% | |
| 14.86 | 15.16 | 14.66 | 14.84 | -0.20% | |
| 14.76 | 14.97 | 14.50 | 14.87 | +0.75% | |
| 14.96 | 15.13 | 14.36 | 14.76 | -0.94% | |
| 15.02 | 15.30 | 14.80 | 14.90 | -0.80% | |
| 14.69 | 15.06 | 14.30 | 15.02 | +2.95% | |
| 14.23 | 14.75 | 14.15 | 14.59 | +1.74% | |
| 13.82 | 14.39 | 13.73 | 14.34 | +4.44% | |
| 13.62 | 13.95 | 13.35 | 13.73 | +1.55% | |
| 13.99 | 14.02 | 13.24 | 13.52 | -3.50% | |
| 12.94 | 14.03 | 12.73 | 14.01 | +8.02% | |
| 12.87 | 13.06 | 12.74 | 12.97 | +0.78% | |
| 12.76 | 12.93 | 12.72 | 12.87 | +0.86% | |
| 12.65 | 12.90 | 12.62 | 12.76 | +1.27% | |
| 12.65 | 12.84 | 12.48 | 12.60 | -0.47% | |
| 12.85 | 12.89 | 12.59 | 12.66 | -1.17% | |
| 12.91 | 13.23 | 12.61 | 12.81 | -0.93% | |
| 13.50 | 13.95 | 12.80 | 12.93 | -4.15% | |
| 13.68 | 13.69 | 13.44 | 13.49 | -1.24% | |
| 13.65 | 13.90 | 13.42 | 13.66 | 0.00% | |
| 13.59 | 13.75 | 13.24 | 13.66 | +0.59% | |
| 13.70 | 13.76 | 13.48 | 13.58 | -0.66% | |
| 13.54 | 13.99 | 13.25 | 13.67 | +1.41% | |
| 13.75 | 13.90 | 13.36 | 13.48 | -1.68% | |
| 14.10 | 14.34 | 13.67 | 13.71 | -2.49% | |
| 13.95 | 14.15 | 13.81 | 14.06 | +0.93% | |
| 13.85 | 14.97 | 13.84 | 13.93 | -0.57% | |
| 13.74 | 14.22 | 13.59 | 14.01 | +1.74% | |
| 13.57 | 14.09 | 13.41 | 13.77 | +1.40% | |
| 13.44 | 13.85 | 13.24 | 13.58 | +1.88% | |
| 13.41 | 13.66 | 13.22 | 13.33 | -0.45% | |
| 13.02 | 13.57 | 12.62 | 13.39 | +2.29% | |
| 14.32 | 14.32 | 12.60 | 13.09 | -8.59% | |
| 13.94 | 14.50 | 12.32 | 14.32 | +28.09% | |
| 11.55 | 11.59 | 11.04 | 11.18 | -2.53% | |
| 11.74 | 11.98 | 11.45 | 11.47 | -1.80% | |
| 11.64 | 11.74 | 11.41 | 11.68 | +0.09% | |
| 11.90 | 11.90 | 11.57 | 11.67 | -1.77% | |
| 11.88 | 12.13 | 11.65 | 11.88 | +0.93% | |
| 11.25 | 11.80 | 11.11 | 11.77 | +3.98% | |
| 11.50 | 11.53 | 11.25 | 11.32 | -0.79% | |
| 11.14 | 11.85 | 11.08 | 11.41 | +2.42% | |
| 10.60 | 11.25 | 10.60 | 11.14 | +5.89% | |
| 10.34 | 10.60 | 10.24 | 10.52 | +1.15% | |
| 10.08 | 10.52 | 9.99 | 10.40 | +2.26% | |
| 10.25 | 10.42 | 10.16 | 10.17 | +0.89% | |
| 10.05 | 10.20 | 9.98 | 10.08 | +0.20% | |
| 10.04 | 10.21 | 9.91 | 10.06 | +0.30% | |
| 10.26 | 10.29 | 10.02 | 10.03 | -2.34% | |
| 10.18 | 10.39 | 10.16 | 10.27 | -0.10% | |
| 10.33 | 10.43 | 10.20 | 10.28 | -0.39% | |
| 10.28 | 10.48 | 10.24 | 10.32 | +0.39% | |
| 10.54 | 10.54 | 10.10 | 10.28 | -2.00% | |
| 10.80 | 11.07 | 10.39 | 10.49 | -2.96% | |
| 10.61 | 10.90 | 10.50 | 10.81 | +1.22% | |
| 10.76 | 10.89 | 10.51 | 10.68 | -0.93% | |
| 10.77 | 10.90 | 10.73 | 10.78 | +0.65% | |
| 10.76 | 10.99 | 10.70 | 10.71 | -0.46% | |
| 10.67 | 10.92 | 10.51 | 10.76 | +1.61% | |
| 10.85 | 11.12 | 10.54 | 10.59 | -2.31% | |
| 11.06 | 11.19 | 10.82 | 10.84 | -3.13% | |
| 11.03 | 11.30 | 10.88 | 11.19 | +1.18% | |
| 10.98 | 11.27 | 10.81 | 11.06 | +0.73% | |
| 10.94 | 11.40 | 10.91 | 10.98 | +0.37% | |
| 10.91 | 11.13 | 10.81 | 10.94 | +1.30% | |
| 10.61 | 11.12 | 10.59 | 10.80 | +1.79% | |
| 10.31 | 10.66 | 10.19 | 10.61 | +3.01% | |
| 10.48 | 10.55 | 10.19 | 10.30 | -1.62% | |
| 10.70 | 10.74 | 10.45 | 10.47 | -0.66% | |
| 10.71 | 10.90 | 10.48 | 10.54 | -1.95% | |
| 10.89 | 10.90 | 10.35 | 10.75 | -0.56% | |
| 11.24 | 11.28 | 9.90 | 10.81 | -2.61% | |
| 10.95 | 11.36 | 10.73 | 11.10 | +1.37% | |
| 10.70 | 10.99 | 10.68 | 10.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAMA chart for longer ranges.