Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.410
+0.070 (2.99%)
Feb 2, 2026, 4:00 PM EST - Market closed
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.30 | 2.41 | 2.26 | 2.41 | 2.41 | 2.99% | 148,643 |
| Jan 30, 2026 | 2.33 | 2.36 | 2.25 | 2.34 | 2.34 | - | 170,222 |
| Jan 29, 2026 | 2.18 | 2.37 | 2.14 | 2.34 | 2.34 | 9.86% | 333,203 |
| Jan 28, 2026 | 2.19 | 2.23 | 2.10 | 2.13 | 2.13 | -2.74% | 120,083 |
| Jan 27, 2026 | 2.28 | 2.28 | 2.18 | 2.19 | 2.19 | -3.95% | 107,427 |
| Jan 26, 2026 | 2.38 | 2.39 | 2.27 | 2.28 | 2.28 | -4.60% | 99,166 |
| Jan 23, 2026 | 2.40 | 2.41 | 2.37 | 2.39 | 2.39 | -0.83% | 66,313 |
| Jan 22, 2026 | 2.40 | 2.43 | 2.38 | 2.41 | 2.41 | 0.84% | 226,975 |
| Jan 21, 2026 | 2.28 | 2.39 | 2.27 | 2.39 | 2.39 | 3.46% | 173,843 |
| Jan 20, 2026 | 2.25 | 2.37 | 2.25 | 2.31 | 2.31 | 0.87% | 145,072 |
| Jan 16, 2026 | 2.23 | 2.32 | 2.16 | 2.29 | 2.29 | 3.15% | 217,018 |
| Jan 15, 2026 | 2.27 | 2.31 | 2.20 | 2.22 | 2.22 | -3.48% | 104,520 |
| Jan 14, 2026 | 2.20 | 2.37 | 2.16 | 2.30 | 2.30 | 5.02% | 232,244 |
| Jan 13, 2026 | 2.07 | 2.24 | 2.04 | 2.19 | 2.19 | 7.35% | 497,906 |
| Jan 12, 2026 | 2.12 | 2.12 | 2.01 | 2.04 | 2.04 | -3.32% | 247,538 |
| Jan 9, 2026 | 1.99 | 2.22 | 1.95 | 2.11 | 2.11 | 7.65% | 508,955 |
| Jan 8, 2026 | 1.90 | 2.00 | 1.90 | 1.96 | 1.96 | 2.08% | 246,851 |
| Jan 7, 2026 | 1.96 | 1.98 | 1.89 | 1.92 | 1.92 | -2.04% | 342,111 |
| Jan 6, 2026 | 1.94 | 2.01 | 1.92 | 1.96 | 1.96 | 2.08% | 490,025 |
| Jan 5, 2026 | 1.97 | 2.01 | 1.89 | 1.92 | 1.92 | -2.54% | 374,640 |
| Jan 2, 2026 | 1.88 | 1.97 | 1.80 | 1.97 | 1.97 | 6.49% | 215,570 |
| Dec 31, 2025 | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 331,128 |
| Dec 30, 2025 | 1.85 | 1.90 | 1.80 | 1.83 | 1.83 | -2.14% | 513,225 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -0.53% | 176,926 |
| Dec 26, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 166,858 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 1.09% | 327,474 |
| Dec 23, 2025 | 1.83 | 1.87 | 1.79 | 1.84 | 1.84 | - | 103,000 |
| Dec 22, 2025 | 1.87 | 1.91 | 1.83 | 1.84 | 1.84 | -0.54% | 276,512 |
| Dec 19, 2025 | 1.91 | 1.95 | 1.83 | 1.85 | 1.85 | -3.65% | 387,457 |
| Dec 18, 2025 | 1.95 | 1.95 | 1.88 | 1.92 | 1.92 | 0.52% | 169,792 |
| Dec 17, 2025 | 1.89 | 1.95 | 1.85 | 1.91 | 1.91 | 1.60% | 299,109 |
| Dec 16, 2025 | 1.73 | 1.94 | 1.72 | 1.88 | 1.88 | 8.67% | 425,395 |
| Dec 15, 2025 | 1.78 | 1.83 | 1.72 | 1.73 | 1.73 | -2.26% | 1,103,893 |
| Dec 12, 2025 | 1.86 | 1.94 | 1.77 | 1.77 | 1.77 | -4.84% | 629,251 |
| Dec 11, 2025 | 1.94 | 2.00 | 1.83 | 1.86 | 1.86 | -4.12% | 1,073,159 |
| Dec 10, 2025 | 2.08 | 2.11 | 1.94 | 1.94 | 1.94 | -5.37% | 353,555 |
| Dec 9, 2025 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -1.91% | 262,328 |
| Dec 8, 2025 | 2.01 | 2.17 | 1.98 | 2.09 | 2.09 | 3.47% | 276,705 |
| Dec 5, 2025 | 2.17 | 2.17 | 1.96 | 2.02 | 2.02 | -6.48% | 270,597 |
| Dec 4, 2025 | 2.17 | 2.24 | 2.10 | 2.16 | 2.16 | 0.47% | 269,742 |
| Dec 3, 2025 | 1.94 | 2.20 | 1.92 | 2.15 | 2.15 | 21.81% | 955,038 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | -0.84% | 357,526 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 90,837 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 29,145 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.70% | 98,247 |
| Nov 25, 2025 | 1.82 | 1.85 | 1.77 | 1.85 | 1.85 | 2.21% | 88,245 |
| Nov 24, 2025 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 1.69% | 102,632 |
| Nov 21, 2025 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 1.14% | 117,652 |
| Nov 20, 2025 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.68% | 130,607 |
| Nov 19, 2025 | 1.82 | 1.87 | 1.77 | 1.79 | 1.79 | -2.45% | 116,852 |