MAMA(MAMA)
MAMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $14.71 | $14.94 | $14.31 | $14.81 | 315,227 |
| 5/21/2026 | $15.31 | $15.32 | $14.60 | $14.71 | 456,019 |
| 5/20/2026 | $15.23 | $15.55 | $15.14 | $15.44 | 266,130 |
| 5/19/2026 | $15.33 | $15.68 | $15.21 | $15.38 | 310,700 |
| 5/18/2026 | $14.57 | $15.53 | $14.53 | $15.42 | 583,254 |
| 5/15/2026 | $13.95 | $14.47 | $13.86 | $14.45 | 398,610 |
| 5/14/2026 | $13.74 | $14.21 | $13.74 | $14.14 | 352,200 |
| 5/13/2026 | $13.37 | $13.98 | $13.24 | $13.67 | 383,073 |
| 5/12/2026 | $13.51 | $13.70 | $13.23 | $13.49 | 354,100 |
| 5/11/2026 | $13.20 | $13.60 | $13.06 | $13.43 | 490,300 |
| 5/8/2026 | $13.40 | $13.54 | $12.85 | $13.20 | 424,756 |
| 5/7/2026 | $14.01 | $14.25 | $13.37 | $13.39 | 666,435 |
| 5/6/2026 | $14.51 | $14.68 | $14.01 | $14.04 | 289,296 |
| 5/5/2026 | $14.06 | $14.94 | $13.77 | $14.44 | 348,400 |
| 5/4/2026 | $14.08 | $14.18 | $13.77 | $13.96 | 319,465 |
| 5/1/2026 | $14.21 | $14.55 | $14.04 | $14.15 | 333,706 |
| 4/30/2026 | $13.66 | $14.21 | $13.65 | $14.19 | 333,998 |
| 4/29/2026 | $13.80 | $14.16 | $13.26 | $13.65 | 360,836 |
| 4/28/2026 | $14.29 | $14.29 | $13.68 | $13.73 | 260,013 |
| 4/27/2026 | $14.46 | $14.68 | $14.03 | $14.13 | 352,549 |
| 4/24/2026 | $14.01 | $14.54 | $13.86 | $14.46 | 247,410 |
| 4/23/2026 | $14.02 | $14.18 | $13.86 | $14.05 | 273,442 |
| 4/22/2026 | $13.86 | $14.04 | $13.75 | $13.96 | 270,409 |
| 4/21/2026 | $14.06 | $14.36 | $13.74 | $13.83 | 266,796 |
| 4/20/2026 | $14.61 | $14.65 | $14.09 | $14.22 | 520,371 |
| 4/17/2026 | $14.73 | $14.84 | $13.85 | $14.69 | 709,184 |
| 4/16/2026 | $15.74 | $16.24 | $14.51 | $14.59 | 625,342 |
| 4/15/2026 | $16.49 | $16.49 | $14.50 | $15.70 | 875,146 |
| 4/14/2026 | $16.00 | $16.14 | $15.50 | $15.75 | 869,300 |
| 4/13/2026 | $15.56 | $16.06 | $15.50 | $15.87 | 339,600 |
| 4/10/2026 | $15.63 | $15.70 | $15.40 | $15.59 | 201,617 |
| 4/9/2026 | $15.42 | $15.84 | $15.15 | $15.77 | 192,700 |
| 4/8/2026 | $16.08 | $16.10 | $15.34 | $15.62 | 409,510 |
| 4/7/2026 | $15.68 | $15.68 | $15.23 | $15.59 | 263,734 |
| 4/6/2026 | $14.86 | $15.52 | $14.71 | $15.42 | 433,300 |
| 4/2/2026 | $15.04 | $15.29 | $14.76 | $14.92 | 292,149 |
| 4/1/2026 | $15.50 | $15.82 | $15.24 | $15.30 | 248,326 |
| 3/31/2026 | $15.31 | $15.52 | $15.15 | $15.34 | 336,600 |
| 3/30/2026 | $15.27 | $15.42 | $14.94 | $15.15 | 277,110 |
| 3/27/2026 | $14.81 | $15.20 | $14.74 | $15.13 | 195,500 |
| 3/26/2026 | $15.09 | $15.31 | $14.87 | $14.87 | 300,700 |
| 3/25/2026 | $15.07 | $15.34 | $14.79 | $15.28 | 221,485 |
| 3/24/2026 | $14.61 | $15.12 | $14.32 | $15.03 | 304,935 |
| 3/23/2026 | $14.45 | $14.86 | $14.42 | $14.74 | 283,614 |
| 3/20/2026 | $14.93 | $15.09 | $14.05 | $14.23 | 553,392 |
| 3/19/2026 | $14.79 | $15.21 | $14.79 | $14.98 | 250,001 |
| 3/18/2026 | $16.42 | $16.42 | $15.11 | $15.15 | 386,509 |
| 3/17/2026 | $16.79 | $16.88 | $16.40 | $16.47 | 230,352 |
| 3/16/2026 | $16.27 | $17.07 | $16.16 | $16.80 | 536,000 |
| 3/13/2026 | $15.96 | $16.25 | $15.84 | $15.97 | 386,222 |
| 3/12/2026 | $16.05 | $16.15 | $15.72 | $15.83 | 301,505 |
| 3/11/2026 | $16.17 | $16.45 | $15.80 | $16.02 | 166,459 |
| 3/10/2026 | $16.51 | $17.03 | $16.01 | $16.15 | 357,800 |
| 3/9/2026 | $16.31 | $16.59 | $15.55 | $16.57 | 321,200 |
| 3/6/2026 | $15.55 | $16.68 | $15.36 | $16.62 | 467,398 |
| 3/5/2026 | $16.11 | $16.27 | $15.60 | $15.76 | 447,233 |
| 3/4/2026 | $16.67 | $16.92 | $16.25 | $16.31 | 293,638 |
| 3/3/2026 | $16.68 | $16.84 | $16.13 | $16.52 | 347,252 |
| 3/2/2026 | $17.03 | $17.36 | $16.83 | $17.13 | 341,500 |
| 2/27/2026 | $17.00 | $17.38 | $16.64 | $17.14 | 802,600 |
| 2/26/2026 | $17.66 | $17.85 | $16.90 | $17.03 | 858,726 |
| 2/25/2026 | $17.33 | $17.65 | $16.87 | $17.32 | 1.07M |
| 2/24/2026 | $16.15 | $17.42 | $16.08 | $17.38 | 1.17M |
| 2/23/2026 | $15.75 | $16.36 | $15.59 | $16.05 | 741,722 |