Mama's Creations, Inc. (MAMA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 6.45 | 6.57 | 6.25 | 6.42 | 6.42 | 162,400 |
| 09 may 2024 | 6.57 | 6.65 | 6.34 | 6.42 | 6.42 | 285,800 |
| 08 may 2024 | 6.59 | 6.72 | 6.46 | 6.56 | 6.56 | 226,200 |
| 07 may 2024 | 6.67 | 6.78 | 6.58 | 6.58 | 6.58 | 179,200 |
| 06 may 2024 | 6.69 | 6.81 | 6.50 | 6.65 | 6.65 | 656,200 |
| 03 may 2024 | 6.48 | 6.80 | 6.28 | 6.65 | 6.65 | 403,700 |
| 02 may 2024 | 6.01 | 6.45 | 5.99 | 6.38 | 6.38 | 369,800 |
| 01 may 2024 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 474,200 |
| 30 abr 2024 | 5.87 | 6.00 | 5.83 | 5.94 | 5.94 | 182,700 |
| 29 abr 2024 | 6.00 | 6.01 | 5.78 | 5.89 | 5.89 | 266,700 |
| 26 abr 2024 | 5.64 | 6.07 | 5.55 | 6.00 | 6.00 | 844,100 |
| 25 abr 2024 | 5.23 | 5.79 | 5.12 | 5.54 | 5.54 | 1,730,600 |
| 24 abr 2024 | 5.15 | 5.23 | 5.06 | 5.07 | 5.07 | 225,500 |
| 23 abr 2024 | 4.82 | 5.22 | 4.75 | 5.15 | 5.15 | 317,400 |
| 22 abr 2024 | 5.09 | 5.15 | 5.04 | 5.10 | 5.10 | 255,400 |
| 19 abr 2024 | 4.83 | 5.11 | 4.83 | 5.11 | 5.11 | 377,000 |
| 18 abr 2024 | 4.74 | 4.98 | 4.74 | 4.85 | 4.85 | 151,800 |
| 17 abr 2024 | 4.77 | 4.79 | 4.51 | 4.78 | 4.78 | 157,200 |
| 16 abr 2024 | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | 142,300 |
| 15 abr 2024 | 4.82 | 4.87 | 4.68 | 4.68 | 4.68 | 183,200 |
| 12 abr 2024 | 4.73 | 4.83 | 4.62 | 4.76 | 4.76 | 160,600 |
| 11 abr 2024 | 4.59 | 4.71 | 4.55 | 4.70 | 4.70 | 229,500 |
| 10 abr 2024 | 4.59 | 4.62 | 4.38 | 4.57 | 4.57 | 178,700 |
| 09 abr 2024 | 4.76 | 4.83 | 4.61 | 4.64 | 4.64 | 127,700 |
| 08 abr 2024 | 4.71 | 4.81 | 4.67 | 4.74 | 4.74 | 167,100 |
| 05 abr 2024 | 4.72 | 4.82 | 4.70 | 4.74 | 4.74 | 144,900 |
| 04 abr 2024 | 4.86 | 4.93 | 4.67 | 4.72 | 4.72 | 193,500 |
| 03 abr 2024 | 4.90 | 4.95 | 4.73 | 4.83 | 4.83 | 278,700 |
| 02 abr 2024 | 5.01 | 5.07 | 4.91 | 4.93 | 4.93 | 220,200 |
| 01 abr 2024 | 5.05 | 5.20 | 4.93 | 4.99 | 4.99 | 313,700 |
| 28 mar 2024 | 4.90 | 5.03 | 4.86 | 5.00 | 5.00 | 212,300 |
| 27 mar 2024 | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | 404,600 |
| 26 mar 2024 | 4.94 | 5.05 | 4.88 | 5.05 | 5.05 | 212,400 |
| 25 mar 2024 | 4.86 | 5.01 | 4.82 | 4.93 | 4.93 | 191,500 |
| 22 mar 2024 | 4.89 | 4.95 | 4.84 | 4.89 | 4.89 | 164,800 |
| 21 mar 2024 | 5.06 | 5.06 | 4.89 | 4.90 | 4.90 | 216,700 |
| 20 mar 2024 | 5.02 | 5.11 | 4.98 | 5.04 | 5.04 | 220,800 |
| 19 mar 2024 | 4.98 | 5.16 | 4.98 | 5.04 | 5.04 | 228,800 |
| 18 mar 2024 | 5.08 | 5.20 | 4.91 | 4.99 | 4.99 | 163,200 |
| 15 mar 2024 | 4.99 | 5.10 | 4.95 | 5.02 | 5.02 | 156,800 |
| 14 mar 2024 | 5.11 | 5.19 | 4.95 | 4.99 | 4.99 | 95,500 |
| 13 mar 2024 | 5.05 | 5.18 | 4.99 | 5.15 | 5.15 | 135,300 |
| 12 mar 2024 | 4.89 | 5.13 | 4.82 | 5.04 | 5.04 | 183,000 |
| 11 mar 2024 | 5.02 | 5.06 | 4.75 | 4.85 | 4.85 | 191,400 |
| 08 mar 2024 | 5.15 | 5.16 | 4.90 | 4.99 | 4.99 | 152,800 |
| 07 mar 2024 | 5.25 | 5.25 | 5.05 | 5.12 | 5.12 | 113,500 |
| 06 mar 2024 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | 356,200 |
| 05 mar 2024 | 5.13 | 5.34 | 5.08 | 5.14 | 5.14 | 215,100 |
| 04 mar 2024 | 5.36 | 5.57 | 5.05 | 5.07 | 5.07 | 443,400 |
| 01 mar 2024 | 4.95 | 5.35 | 4.90 | 5.32 | 5.32 | 1,119,200 |
| 29 feb 2024 | 4.93 | 4.97 | 4.85 | 4.90 | 4.90 | 116,300 |
| 28 feb 2024 | 4.93 | 4.98 | 4.85 | 4.91 | 4.91 | 136,400 |
| 27 feb 2024 | 4.93 | 4.98 | 4.84 | 4.92 | 4.92 | 157,700 |
| 26 feb 2024 | 4.76 | 4.98 | 4.75 | 4.95 | 4.95 | 200,900 |
| 23 feb 2024 | 4.70 | 4.85 | 4.68 | 4.81 | 4.81 | 180,700 |
| 22 feb 2024 | 4.91 | 4.97 | 4.64 | 4.73 | 4.73 | 325,100 |
| 21 feb 2024 | 4.51 | 4.86 | 4.45 | 4.86 | 4.86 | 414,200 |
| 20 feb 2024 | 4.45 | 4.65 | 4.45 | 4.53 | 4.53 | 279,800 |
| 16 feb 2024 | 4.38 | 4.43 | 4.24 | 4.41 | 4.41 | 259,600 |
| 15 feb 2024 | 4.31 | 4.36 | 4.26 | 4.32 | 4.32 | 335,600 |
| 14 feb 2024 | 4.36 | 4.42 | 4.26 | 4.31 | 4.31 | 164,200 |
| 13 feb 2024 | 4.40 | 4.56 | 4.31 | 4.31 | 4.31 | 229,500 |
| 12 feb 2024 | 4.50 | 4.53 | 4.36 | 4.51 | 4.51 | 355,400 |
| 09 feb 2024 | 4.31 | 4.47 | 4.31 | 4.40 | 4.40 | 312,400 |
| 08 feb 2024 | 4.40 | 4.47 | 4.30 | 4.41 | 4.41 | 216,300 |
| 07 feb 2024 | 4.47 | 4.61 | 4.41 | 4.44 | 4.44 | 156,000 |
| 06 feb 2024 | 4.25 | 4.48 | 4.23 | 4.48 | 4.48 | 216,100 |
| 05 feb 2024 | 4.39 | 4.47 | 4.17 | 4.31 | 4.31 | 277,000 |
| 02 feb 2024 | 4.36 | 4.52 | 4.35 | 4.41 | 4.41 | 176,600 |
| 01 feb 2024 | 4.41 | 4.59 | 4.35 | 4.44 | 4.44 | 360,800 |
| 31 ene 2024 | 4.27 | 4.41 | 4.24 | 4.31 | 4.31 | 193,000 |
| 30 ene 2024 | 4.33 | 4.44 | 4.20 | 4.30 | 4.30 | 283,100 |
| 29 ene 2024 | 4.36 | 4.44 | 4.31 | 4.37 | 4.37 | 198,500 |
| 26 ene 2024 | 4.39 | 4.45 | 4.36 | 4.37 | 4.37 | 176,300 |
| 25 ene 2024 | 4.42 | 4.50 | 4.33 | 4.39 | 4.39 | 229,700 |
| 24 ene 2024 | 4.61 | 4.61 | 4.39 | 4.41 | 4.41 | 297,800 |
| 23 ene 2024 | 4.68 | 4.78 | 4.55 | 4.57 | 4.57 | 179,200 |
| 22 ene 2024 | 4.69 | 4.71 | 4.53 | 4.68 | 4.68 | 202,800 |
| 19 ene 2024 | 4.76 | 4.80 | 4.56 | 4.70 | 4.70 | 320,000 |
| 18 ene 2024 | 4.70 | 4.76 | 4.56 | 4.75 | 4.75 | 217,300 |
| 17 ene 2024 | 4.40 | 4.72 | 4.34 | 4.70 | 4.70 | 345,100 |
| 16 ene 2024 | 4.75 | 4.75 | 4.40 | 4.45 | 4.45 | 404,600 |
| 12 ene 2024 | 4.81 | 4.81 | 4.60 | 4.65 | 4.65 | 188,700 |
| 11 ene 2024 | 4.97 | 4.99 | 4.65 | 4.70 | 4.70 | 424,400 |
| 10 ene 2024 | 4.76 | 5.00 | 4.74 | 4.94 | 4.94 | 389,800 |
| 09 ene 2024 | 4.66 | 4.81 | 4.63 | 4.77 | 4.77 | 243,200 |
| 08 ene 2024 | 4.78 | 4.78 | 4.55 | 4.70 | 4.70 | 312,100 |
| 05 ene 2024 | 4.68 | 4.83 | 4.68 | 4.75 | 4.75 | 291,400 |
| 04 ene 2024 | 4.62 | 4.81 | 4.53 | 4.70 | 4.70 | 339,900 |
| 03 ene 2024 | 4.91 | 4.93 | 4.59 | 4.61 | 4.61 | 701,200 |
| 02 ene 2024 | 4.91 | 4.93 | 4.72 | 4.92 | 4.92 | 958,200 |
| 29 dic 2023 | 4.83 | 4.95 | 4.76 | 4.91 | 4.91 | 298,400 |
| 28 dic 2023 | 4.90 | 4.98 | 4.76 | 4.83 | 4.83 | 253,900 |
| 27 dic 2023 | 4.44 | 5.00 | 4.44 | 4.87 | 4.87 | 835,300 |
| 26 dic 2023 | 4.66 | 4.69 | 4.41 | 4.57 | 4.57 | 435,600 |
| 22 dic 2023 | 4.75 | 4.85 | 4.63 | 4.66 | 4.66 | 344,100 |
| 21 dic 2023 | 4.31 | 4.87 | 4.28 | 4.77 | 4.77 | 1,241,200 |
| 20 dic 2023 | 4.35 | 4.56 | 4.22 | 4.35 | 4.35 | 524,600 |
| 19 dic 2023 | 4.03 | 4.56 | 4.01 | 4.23 | 4.23 | 2,452,200 |
| 18 dic 2023 | 4.00 | 4.00 | 3.70 | 3.91 | 3.91 | 533,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.