Mama's Creations, Inc.
MAMANASDAQConsumer Defensive● Active
$15.15
$-0.12(-0.79%)
Market Cap$616711050
P/E Ratio—
52W High$17.85
52W Low$7.75
Mama's Creations, Inc.（MAMA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mama · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.85
Feb 26, 2026
-15.1% from here
5-Year Low5Y
$0.9300
Dec 2, 2022
+1.5K% from low
IPO Priceadj.
$2.41
Jul 19, 2021
+528.6% since IPO
1 Year Ago
$8.21
Jun 9, 2025
+84.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MAMA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $15.22 | $15.75 | $14.99 | $15.15 | $15.15 | 701K | -0.46% |
| Jun 4, 2026 | $14.84 | $15.30 | $14.72 | $15.27 | $15.27 | 578K | +2.90% |
| Jun 3, 2026 | $14.48 | $14.84 | $14.39 | $14.65 | $14.65 | 415K | +1.17% |
| Jun 2, 2026 | $14.23 | $14.73 | $14.20 | $14.63 | $14.63 | 482K | +2.81% |
| Jun 1, 2026 | $13.75 | $14.44 | $13.75 | $14.25 | $14.25 | 479K | +3.64% |
| May 29, 2026 | $14.49 | $14.61 | $13.75 | $13.80 | $13.80 | 311K | -4.76% |
| May 28, 2026 | $14.28 | $14.75 | $14.11 | $14.50 | $14.50 | 219K | +1.54% |
| May 27, 2026 | $14.45 | $14.86 | $14.10 | $14.28 | $14.28 | 357K | -1.18% |
| May 26, 2026 | $14.81 | $14.98 | $14.16 | $14.40 | $14.40 | 308K | -2.77% |
| May 22, 2026 | $14.71 | $14.94 | $14.31 | $14.81 | $14.81 | 315K | +0.68% |
| May 21, 2026 | $15.31 | $15.32 | $14.60 | $14.71 | $14.71 | 456K | -3.92% |
| May 20, 2026 | $15.23 | $15.55 | $15.14 | $15.44 | $15.44 | 266K | +1.38% |
| May 19, 2026 | $15.33 | $15.68 | $15.21 | $15.38 | $15.38 | 311K | +0.33% |
| May 18, 2026 | $14.57 | $15.53 | $14.53 | $15.42 | $15.42 | 583K | +5.83% |
| May 15, 2026 | $13.95 | $14.47 | $13.86 | $14.45 | $14.45 | 399K | +3.58% |
| May 14, 2026 | $13.74 | $14.21 | $13.74 | $14.14 | $14.14 | 352K | +2.91% |
| May 13, 2026 | $13.37 | $13.98 | $13.24 | $13.67 | $13.67 | 383K | +2.24% |
| May 12, 2026 | $13.51 | $13.70 | $13.23 | $13.49 | $13.49 | 354K | -0.15% |
| May 11, 2026 | $13.20 | $13.60 | $13.06 | $13.43 | $13.43 | 490K | +1.74% |
| May 8, 2026 | $13.40 | $13.54 | $12.85 | $13.20 | $13.20 | 425K | -1.49% |
Showing 1–20 of 1,227 records
Annual Stock Price Performance · MAMA
Jan 1 → Dec 31 · 6 years2026+12.2%$13.50 → $15.15
+12.2%
2025+68.4%$8.01 → $13.49
+68.4%
2024+62.1%$4.91 → $7.96
+62.1%
2023+175.8%$1.78 → $4.91
+175.8%
2022-12.2%$2.05 → $1.80
-12.2%
2021-19.3%$2.49 → $2.01
-19.3%
Best Year2023 · +175.8%
Worst Year2021 · -19.3%
Positive Years4 / 6
Avg Annual Return+47.9%
6Y Total Return+508.4%
6Y CAGR~+35.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in MAMA?
If you invested $1,000 in MAMA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,286
Total Return+528.6%
CAGR~+44.4% / yr
Profit+$5,286
Based on Jul 19, 2021 · $2.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mama's Creations, Inc.（MAMA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAMA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAMA 历史股价FMP 日线复权 OHLCV