Advertisement
Advertisement
MamaMancini's Holdings, Inc. (MMMB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 263 |
| Jun 27, 2022 | 1.3900 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 28,100 |
| Jun 24, 2022 | 1.2400 | 1.3600 | 1.1900 | 1.3600 | 1.3600 | 69,300 |
| Jun 23, 2022 | 1.2500 | 1.2900 | 1.1600 | 1.1900 | 1.1900 | 118,900 |
| Jun 22, 2022 | 1.3200 | 1.3700 | 1.2700 | 1.3700 | 1.3700 | 35,200 |
| Jun 21, 2022 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 6,700 |
| Jun 17, 2022 | 1.4900 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 28,400 |
| Jun 16, 2022 | 1.4200 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 14,500 |
| Jun 15, 2022 | 1.3500 | 1.4900 | 1.3500 | 1.4200 | 1.4200 | 29,100 |
| Jun 14, 2022 | 1.5300 | 1.5300 | 1.3500 | 1.4400 | 1.4400 | 27,800 |
| Jun 13, 2022 | 1.4700 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 31,000 |
| Jun 10, 2022 | 1.4980 | 1.5610 | 1.4800 | 1.5300 | 1.5300 | 32,500 |
| Jun 09, 2022 | 1.6400 | 1.6400 | 1.5000 | 1.5400 | 1.5400 | 15,900 |
| Jun 08, 2022 | 1.4530 | 1.5200 | 1.4530 | 1.5000 | 1.5000 | 8,700 |
| Jun 07, 2022 | 1.4360 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 24,300 |
| Jun 06, 2022 | 1.3700 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 26,400 |
| Jun 03, 2022 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 9,300 |
| Jun 02, 2022 | 1.4000 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 16,400 |
| Jun 01, 2022 | 1.4200 | 1.4490 | 1.3550 | 1.4000 | 1.4000 | 20,700 |
| May 31, 2022 | 1.2100 | 1.4590 | 1.1810 | 1.4500 | 1.4500 | 85,400 |
| May 27, 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 46,200 |
| May 26, 2022 | 1.2390 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 26,500 |
| May 25, 2022 | 1.1300 | 1.2490 | 1.1300 | 1.1500 | 1.1500 | 56,900 |
| May 24, 2022 | 1.2400 | 1.2650 | 1.1300 | 1.1300 | 1.1300 | 63,800 |
| May 23, 2022 | 1.2600 | 1.3800 | 1.2300 | 1.2400 | 1.2400 | 49,900 |
| May 20, 2022 | 1.3200 | 1.3700 | 1.1600 | 1.1800 | 1.1800 | 134,200 |
| May 19, 2022 | 1.4000 | 1.4200 | 1.3000 | 1.3600 | 1.3600 | 154,400 |
| May 18, 2022 | 1.5900 | 1.5900 | 1.3900 | 1.3900 | 1.3900 | 80,900 |
| May 17, 2022 | 1.5500 | 1.6300 | 1.5000 | 1.5900 | 1.5900 | 52,200 |
| May 16, 2022 | 1.6000 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 25,400 |
| May 13, 2022 | 1.5800 | 1.6480 | 1.5500 | 1.6400 | 1.6400 | 21,600 |
| May 12, 2022 | 1.5600 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 17,800 |
| May 11, 2022 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 18,400 |
| May 10, 2022 | 1.6400 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 31,600 |
| May 09, 2022 | 1.6200 | 1.7000 | 1.5700 | 1.6400 | 1.6400 | 66,300 |
| May 06, 2022 | 1.6800 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 53,500 |
| May 05, 2022 | 1.7800 | 1.7800 | 1.6400 | 1.6500 | 1.6500 | 16,900 |
| May 04, 2022 | 1.6900 | 1.7470 | 1.6900 | 1.7400 | 1.7400 | 3,600 |
| May 03, 2022 | 1.7190 | 1.7560 | 1.6800 | 1.7200 | 1.7200 | 8,300 |
| May 02, 2022 | 1.7800 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 10,100 |
| Apr 29, 2022 | 1.6800 | 1.8100 | 1.6800 | 1.7500 | 1.7500 | 16,700 |
| Apr 28, 2022 | 1.6400 | 1.8300 | 1.6400 | 1.7000 | 1.7000 | 10,500 |
| Apr 27, 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 64,300 |
| Apr 26, 2022 | 1.8000 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 42,000 |
| Apr 25, 2022 | 1.8000 | 1.8300 | 1.7820 | 1.8300 | 1.8300 | 13,800 |
| Apr 22, 2022 | 1.8150 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 7,600 |
| Apr 21, 2022 | 1.8150 | 1.8400 | 1.8080 | 1.8310 | 1.8310 | 9,900 |
| Apr 20, 2022 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 16,200 |
| Apr 19, 2022 | 1.8000 | 1.8500 | 1.8000 | 1.8470 | 1.8470 | 5,700 |
| Apr 18, 2022 | 1.8500 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 6,300 |
| Apr 14, 2022 | 1.8170 | 1.8500 | 1.8170 | 1.8460 | 1.8460 | 7,100 |
| Apr 13, 2022 | 1.8100 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 49,100 |
| Apr 12, 2022 | 1.8500 | 1.8500 | 1.8050 | 1.8300 | 1.8300 | 3,200 |
| Apr 11, 2022 | 1.7900 | 1.8300 | 1.7750 | 1.7800 | 1.7800 | 35,400 |
| Apr 08, 2022 | 1.8300 | 1.8300 | 1.8000 | 1.8190 | 1.8190 | 19,000 |
| Apr 07, 2022 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 31,800 |
| Apr 06, 2022 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 59,000 |
| Apr 05, 2022 | 1.7100 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 3,800 |
| Apr 04, 2022 | 1.6800 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 22,900 |
| Apr 01, 2022 | 1.6200 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 14,800 |
| Mar 31, 2022 | 1.7400 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 42,900 |
| Mar 30, 2022 | 1.7900 | 1.7900 | 1.6100 | 1.6800 | 1.6800 | 98,100 |
| Mar 29, 2022 | 1.8100 | 1.8100 | 1.7400 | 1.7650 | 1.7650 | 27,400 |
| Mar 28, 2022 | 1.8200 | 1.8200 | 1.7400 | 1.7510 | 1.7510 | 11,800 |
| Mar 25, 2022 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 2,700 |
| Mar 24, 2022 | 1.8900 | 1.9000 | 1.7900 | 1.8000 | 1.8000 | 17,200 |
| Mar 23, 2022 | 1.8000 | 1.9200 | 1.7770 | 1.8800 | 1.8800 | 62,900 |
| Mar 22, 2022 | 1.8400 | 1.8900 | 1.7850 | 1.8700 | 1.8700 | 79,900 |
| Mar 21, 2022 | 1.8100 | 1.8500 | 1.7460 | 1.8400 | 1.8400 | 50,000 |
| Mar 18, 2022 | 1.8000 | 1.8300 | 1.6430 | 1.8300 | 1.8300 | 96,800 |
| Mar 17, 2022 | 1.5990 | 1.6900 | 1.5900 | 1.6900 | 1.6900 | 53,700 |
| Mar 16, 2022 | 1.6000 | 1.6200 | 1.5750 | 1.6000 | 1.6000 | 48,500 |
| Mar 15, 2022 | 1.6000 | 1.6800 | 1.5300 | 1.5700 | 1.5700 | 94,700 |
| Mar 14, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 11,000 |
| Mar 11, 2022 | 1.6000 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 65,300 |
| Mar 10, 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 18,500 |
| Mar 09, 2022 | 1.6300 | 1.6600 | 1.5300 | 1.6150 | 1.6150 | 48,500 |
| Mar 08, 2022 | 1.5500 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 98,600 |
| Mar 07, 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 42,100 |
| Mar 04, 2022 | 1.6000 | 1.6810 | 1.5530 | 1.5700 | 1.5700 | 20,700 |
| Mar 03, 2022 | 1.6500 | 1.7160 | 1.6200 | 1.6300 | 1.6300 | 49,900 |
| Mar 02, 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 36,100 |
| Mar 01, 2022 | 1.7100 | 1.7950 | 1.6500 | 1.7100 | 1.7100 | 25,400 |
| Feb 28, 2022 | 1.7600 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 26,300 |
| Feb 25, 2022 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 11,000 |
| Feb 24, 2022 | 1.6000 | 1.7200 | 1.5540 | 1.7200 | 1.7200 | 68,600 |
| Feb 23, 2022 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 53,800 |
| Feb 22, 2022 | 1.7500 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 44,800 |
| Feb 18, 2022 | 1.7700 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 20,400 |
| Feb 17, 2022 | 1.8100 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 35,000 |
| Feb 16, 2022 | 1.7500 | 1.9400 | 1.7200 | 1.8100 | 1.8100 | 86,900 |
| Feb 15, 2022 | 1.8000 | 1.8320 | 1.7100 | 1.7200 | 1.7200 | 78,000 |
| Feb 14, 2022 | 1.8100 | 1.8500 | 1.7950 | 1.8000 | 1.8000 | 27,000 |
| Feb 11, 2022 | 1.8400 | 1.8580 | 1.8000 | 1.8400 | 1.8400 | 31,300 |
| Feb 10, 2022 | 1.8800 | 1.8990 | 1.8400 | 1.8600 | 1.8600 | 39,800 |
| Feb 09, 2022 | 1.9000 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 60,000 |
| Feb 08, 2022 | 1.8320 | 1.9350 | 1.8300 | 1.8720 | 1.8720 | 27,900 |
| Feb 07, 2022 | 1.8600 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 64,500 |
| Feb 04, 2022 | 1.9000 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 48,200 |
| Feb 03, 2022 | 1.9400 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 24,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
