Skip to main content
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.610
-0.070 (-2.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.672.702.532.622.62-2.24%171,523
Apr 24, 20252.702.712.532.682.68-1.83%143,795
Apr 23, 20252.752.792.522.732.730.74%215,344
Apr 22, 20252.492.752.422.712.7110.16%154,448
Apr 21, 20252.562.572.362.462.46-6.46%241,139
Apr 17, 20252.662.742.502.632.63-1.13%270,480
Apr 16, 20252.512.732.442.662.663.50%323,500
Apr 15, 20252.272.582.272.572.5713.22%367,260
Apr 14, 20252.312.642.152.272.2720.11%1,846,700
Apr 11, 20251.981.981.851.891.89-3.08%125,357
Apr 10, 20252.012.051.871.951.95-5.34%158,979
Apr 9, 20252.002.141.872.062.063.00%169,921
Apr 8, 20252.292.381.952.002.00-12.66%305,249
Apr 7, 20252.002.331.802.292.2913.37%332,852
Apr 4, 20251.852.351.682.022.026.32%406,632
Apr 3, 20252.072.151.871.901.90-8.65%182,837
Apr 2, 20252.002.082.002.082.081.46%85,501
Apr 1, 20252.042.141.972.052.050.49%106,420
Mar 31, 20252.102.102.022.042.04-3.32%82,150
Mar 28, 20252.372.372.052.112.11-6.64%111,777
Mar 27, 20252.102.272.072.262.265.61%106,313
Mar 26, 20252.132.142.052.142.140.23%96,178
Mar 25, 20252.162.202.062.142.14-1.61%95,066
Mar 24, 20252.222.222.112.172.17-0.46%60,601
Mar 21, 20252.082.182.082.182.182.35%182,219
Mar 20, 20252.132.202.082.132.13-0.47%81,889
Mar 19, 20252.202.232.082.142.14-2.28%79,922
Mar 18, 20252.262.302.172.192.19-2.67%77,857
Mar 17, 20252.252.352.202.252.25-63,900
Mar 14, 20252.162.252.092.252.256.13%253,291
Mar 13, 20252.112.182.002.122.120.95%151,644
Mar 12, 20252.122.122.032.102.100.48%127,935
Mar 11, 20252.012.101.962.092.094.24%67,218
Mar 10, 20252.002.031.912.012.011.78%180,799
Mar 7, 20252.182.361.951.971.97-8.37%196,056
Mar 6, 20252.122.192.062.152.15-0.69%86,400
Mar 5, 20252.102.242.042.172.173.10%306,458
Mar 4, 20252.112.122.032.102.10-3.67%111,542
Mar 3, 20252.462.622.142.182.18-11.02%198,450
Feb 28, 20252.302.452.282.452.456.52%92,037
Feb 27, 20252.392.412.282.302.30-3.36%72,598
Feb 26, 20252.422.432.332.382.38-2.06%131,443
Feb 25, 20252.512.532.402.432.43-2.02%76,938
Feb 24, 20252.732.732.452.482.48-7.81%209,628
Feb 21, 20252.862.872.692.692.69-4.61%63,965
Feb 20, 20252.822.822.722.822.822.17%51,108
Feb 19, 20252.862.872.742.762.76-3.50%96,809
Feb 18, 20252.922.992.852.862.86-1.72%52,474
Feb 14, 20252.962.972.872.912.91-1.69%28,066
Feb 13, 20252.872.962.822.962.964.59%39,243