Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.144
-0.017 (-0.76%)
Mar 16, 2026, 11:34 AM EDT - Market open
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 4.74% | 342 |
| Jan 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Jan 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.78% | - |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Jan 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | - |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jan 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 7.33% | - |