Skip to main content
logo
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.060
-0.090 (-4.19%)
At close: Nov 4, 2025, 4:00 PM EST
2.050
-0.010 (-0.49%)
After-hours: Nov 4, 2025, 4:00 PM EST

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252.102.132.042.06--4.19%94,306
Nov 3, 20252.042.152.042.152.155.39%65,177
Oct 31, 20252.132.152.012.042.04-4.23%162,548
Oct 30, 20252.072.252.072.132.133.40%118,875
Oct 29, 20252.132.202.052.062.06-2.83%77,251
Oct 28, 20252.132.202.102.122.12-0.47%147,438
Oct 27, 20252.152.172.052.132.13-0.93%183,656
Oct 24, 20252.192.202.122.152.15-0.92%60,377
Oct 23, 20252.182.222.122.172.170.46%157,040
Oct 22, 20252.162.212.152.162.16-1.82%90,407
Oct 21, 20252.232.232.182.202.20-0.90%30,080
Oct 20, 20252.232.252.212.222.22-37,842
Oct 17, 20252.232.252.202.222.22-0.45%45,511
Oct 16, 20252.262.292.222.232.23-1.76%40,037
Oct 15, 20252.302.302.232.272.27-0.87%46,417
Oct 14, 20252.202.312.192.292.292.23%64,579
Oct 13, 20252.222.292.152.242.243.23%78,645
Oct 10, 20252.262.302.152.172.17-4.82%206,609
Oct 9, 20252.332.332.272.282.28-2.15%62,366
Oct 8, 20252.292.342.272.332.332.19%78,436
Oct 7, 20252.302.352.282.282.28-0.87%60,850
Oct 6, 20252.312.342.282.302.30-116,696
Oct 3, 20252.302.342.252.302.300.44%108,899
Oct 2, 20252.292.332.232.292.29-163,851
Oct 1, 20252.302.342.262.292.29-182,419
Sep 30, 20252.382.382.282.292.29-4.18%263,328
Sep 29, 20252.432.432.372.392.39-1.65%48,085
Sep 26, 20252.462.492.422.432.43-0.41%73,455
Sep 25, 20252.462.492.422.442.44-0.81%33,195
Sep 24, 20252.402.542.402.462.462.93%163,111
Sep 23, 20252.302.402.292.392.394.37%117,291
Sep 22, 20252.312.322.292.292.29-0.43%64,083
Sep 19, 20252.332.372.302.302.30-1.71%226,282
Sep 18, 20252.332.412.292.342.341.74%179,463
Sep 17, 20252.382.412.292.302.30-2.54%163,252
Sep 16, 20252.372.422.352.362.36-0.84%112,584
Sep 15, 20252.362.422.352.382.380.42%83,408
Sep 12, 20252.382.402.362.372.37-0.42%50,748
Sep 11, 20252.342.382.332.382.381.71%60,886
Sep 10, 20252.342.362.302.342.340.86%77,946
Sep 9, 20252.352.372.302.322.32-1.28%42,513
Sep 8, 20252.302.372.262.352.352.62%86,002
Sep 5, 20252.352.372.282.292.29-2.55%54,334
Sep 4, 20252.332.362.302.352.350.86%77,380
Sep 3, 20252.362.382.322.332.33-1.27%64,647
Sep 2, 20252.362.392.362.362.36-0.42%102,410
Aug 29, 20252.352.382.352.372.371.28%47,091
Aug 28, 20252.362.392.312.342.340.43%36,820
Aug 27, 20252.372.452.332.332.33-1.69%67,603
Aug 26, 20252.382.422.372.372.37-0.42%55,270