MAMA(MAMA)
MAMA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $17.89 | $17.94 | $17.46 | $17.77 | 324,065 |
| 8/11/2026 | $17.67 | $18.17 | $17.50 | $17.80 | 453,804 |
| 8/10/2026 | $17.80 | $18.00 | $17.43 | $17.67 | 314,255 |
| 8/7/2026 | $18.40 | $18.65 | $17.68 | $17.91 | 464,000 |
| 8/6/2026 | $18.37 | $18.65 | $18.11 | $18.31 | 324,410 |
| 8/5/2026 | $18.92 | $19.25 | $18.18 | $18.25 | 543,881 |
| 8/4/2026 | $19.00 | $19.35 | $18.60 | $18.86 | 812,744 |
| 8/3/2026 | $18.46 | $19.26 | $18.25 | $18.89 | 764,475 |
| 7/31/2026 | $18.35 | $18.61 | $18.15 | $18.43 | 306,959 |
| 7/30/2026 | $18.28 | $18.52 | $17.94 | $18.25 | 448,000 |
| 7/29/2026 | $17.84 | $18.63 | $17.75 | $18.19 | 676,834 |
| 7/28/2026 | $18.02 | $18.16 | $17.37 | $17.84 | 306,300 |
| 7/27/2026 | $17.77 | $18.36 | $17.63 | $17.75 | 296,384 |
| 7/24/2026 | $17.93 | $18.18 | $17.56 | $17.74 | 400,660 |
| 7/23/2026 | $16.93 | $17.52 | $16.66 | $17.48 | 887,244 |
| 7/22/2026 | $17.21 | $17.49 | $16.70 | $17.22 | 572,434 |
| 7/21/2026 | $16.78 | $17.07 | $16.49 | $16.89 | 402,721 |
| 7/20/2026 | $17.24 | $17.64 | $16.47 | $16.83 | 491,554 |
| 7/17/2026 | $16.89 | $17.38 | $16.75 | $17.20 | 403,293 |
| 7/16/2026 | $17.95 | $18.68 | $17.00 | $17.09 | 555,524 |
| 7/15/2026 | $18.52 | $18.60 | $17.93 | $18.02 | 512,838 |
| 7/14/2026 | $19.28 | $19.68 | $18.56 | $18.63 | 383,727 |
| 7/13/2026 | $18.99 | $19.31 | $18.80 | $19.03 | 571,600 |
| 7/10/2026 | $18.00 | $19.17 | $17.81 | $19.05 | 558,000 |
| 7/9/2026 | $18.85 | $18.90 | $18.00 | $18.16 | 1.36M |
| 7/8/2026 | $18.41 | $18.76 | $18.10 | $18.62 | 1.23M |
| 7/7/2026 | $18.59 | $19.13 | $18.15 | $18.38 | 1.09M |
| 7/6/2026 | $18.61 | $18.96 | $18.40 | $18.65 | 455,300 |
| 7/2/2026 | $18.11 | $18.84 | $17.81 | $18.68 | 708,075 |
| 7/1/2026 | $17.94 | $18.83 | $17.78 | $18.33 | 1.30M |
| 6/30/2026 | $17.80 | $18.27 | $17.37 | $17.85 | 2.55M |
| 6/29/2026 | $19.83 | $21.00 | $19.70 | $20.65 | 710,200 |
| 6/26/2026 | $19.74 | $20.18 | $19.30 | $19.94 | 1.69M |
| 6/25/2026 | $19.06 | $19.60 | $18.72 | $19.52 | 846,453 |
| 6/24/2026 | $19.18 | $19.72 | $18.98 | $19.24 | 881,614 |
| 6/23/2026 | $17.97 | $19.02 | $17.69 | $18.91 | 571,814 |
| 6/22/2026 | $17.61 | $18.65 | $17.57 | $18.13 | 853,594 |
| 6/18/2026 | $15.88 | $17.93 | $15.74 | $17.77 | 931,000 |
| 6/17/2026 | $15.18 | $15.83 | $14.95 | $15.73 | 365,946 |
| 6/16/2026 | $15.05 | $15.22 | $14.70 | $15.12 | 327,200 |
| 6/15/2026 | $14.82 | $15.34 | $14.45 | $14.99 | 485,400 |
| 6/12/2026 | $14.79 | $15.14 | $14.57 | $14.91 | 337,000 |
| 6/11/2026 | $13.64 | $14.83 | $13.64 | $14.79 | 634,700 |
| 6/10/2026 | $13.87 | $14.05 | $12.98 | $13.64 | 606,300 |
| 6/9/2026 | $14.45 | $14.93 | $13.49 | $13.51 | 1.33M |
| 6/8/2026 | $15.30 | $15.92 | $15.13 | $15.20 | 861,148 |
| 6/5/2026 | $15.22 | $15.75 | $14.99 | $15.15 | 701,400 |
| 6/4/2026 | $14.84 | $15.30 | $14.72 | $15.27 | 577,646 |
| 6/3/2026 | $14.48 | $14.84 | $14.39 | $14.65 | 415,284 |
| 6/2/2026 | $14.23 | $14.73 | $14.20 | $14.63 | 481,640 |
| 6/1/2026 | $13.75 | $14.44 | $13.75 | $14.25 | 478,740 |
| 5/29/2026 | $14.49 | $14.61 | $13.75 | $13.80 | 310,700 |
| 5/28/2026 | $14.28 | $14.75 | $14.11 | $14.50 | 219,248 |
| 5/27/2026 | $14.45 | $14.86 | $14.10 | $14.28 | 356,700 |
| 5/26/2026 | $14.81 | $14.98 | $14.16 | $14.40 | 308,012 |
| 5/22/2026 | $14.71 | $14.94 | $14.31 | $14.81 | 315,229 |
| 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 |