Mammoth Energy Services, Inc. (FRA:5M8)
Germany · Delayed Price · Currency is EUR 2.200
+0.260 (13.40%)
At close: Mar 27, 2026
FRA:5M8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 13.40% | - |
| Mar 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Mar 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.95% | - |
| Mar 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Mar 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Mar 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Mar 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Mar 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Mar 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Mar 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Mar 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Mar 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.24% | - |
| Mar 9, 2026 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 13.69% | 80 |
| Mar 6, 2026 | 2.12 | 2.28 | 1.68 | 1.68 | 1.68 | -22.94% | 6,184 |
| Mar 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.86% | - |
| Mar 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,101 |
| Mar 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 1,500 |
| Feb 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.04% | - |
| Feb 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Feb 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Feb 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Feb 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Feb 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Feb 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -7.25% | - |
| Feb 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | - |
| Feb 11, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -18.86% | 6,000 |
| Feb 10, 2026 | 1.98 | 2.28 | 1.98 | 2.28 | 2.28 | 5.56% | 10,101 |
| Feb 9, 2026 | 1.89 | 2.16 | 1.89 | 2.16 | 2.16 | 16.13% | 4,407 |
| Feb 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Feb 5, 2026 | 1.98 | 2.06 | 1.97 | 1.97 | 1.97 | -5.29% | 302 |
| Feb 4, 2026 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | -1.89% | 150 |
| Feb 3, 2026 | 1.96 | 2.12 | 1.96 | 2.12 | 2.12 | 12.17% | 2,006 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | - |
| Jan 30, 2026 | 1.88 | 2.04 | 1.88 | 2.04 | 2.04 | 3.03% | 2,000 |
| Jan 29, 2026 | 1.70 | 1.98 | 1.70 | 1.98 | 1.98 | 13.79% | 2,600 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Jan 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.15% | - |
| Jan 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Jan 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jan 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.23% | - |
| Jan 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jan 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | - |