Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
3.270
+0.040 (1.24%)
Nov 21, 2024, 10:50 AM EST - Market open

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.233.243.163.233.231.25%72,881
Nov 19, 20243.273.273.153.193.19-1.85%56,147
Nov 18, 20243.213.283.213.253.252.20%51,437
Nov 15, 20243.493.493.153.183.18-7.83%177,627
Nov 14, 20243.563.573.433.453.45-1.71%81,881
Nov 13, 20243.533.743.503.513.511.45%255,549
Nov 12, 20243.583.603.403.463.46-3.08%110,344
Nov 11, 20243.623.643.523.573.57-1.38%81,936
Nov 8, 20243.803.803.623.623.62-4.49%105,336
Nov 7, 20243.904.003.733.793.79-1.81%96,958
Nov 6, 20243.903.953.783.863.866.63%189,089
Nov 5, 20243.563.673.483.623.621.40%91,993
Nov 4, 20243.693.723.353.573.57-2.86%142,129
Nov 1, 20244.214.233.673.683.68-16.48%167,215
Oct 31, 20244.354.444.344.404.40-77,779
Oct 30, 20244.334.474.334.404.401.38%83,031
Oct 29, 20244.424.434.324.344.34-1.81%50,396
Oct 28, 20244.304.494.304.424.422.08%42,207
Oct 25, 20244.394.424.334.334.33-0.46%52,069
Oct 24, 20244.384.394.344.354.35-0.46%43,443
Oct 23, 20244.324.394.224.374.371.16%54,638
Oct 22, 20244.404.404.274.324.32-2.48%51,447
Oct 21, 20244.524.534.414.434.43-1.99%103,576
Oct 18, 20244.554.554.494.524.52-140,176
Oct 17, 20244.494.564.444.524.520.22%65,623
Oct 16, 20244.504.564.404.514.510.89%134,842
Oct 15, 20244.594.594.434.474.47-3.66%114,819
Oct 14, 20244.644.704.624.644.64-1.07%72,765
Oct 11, 20244.584.804.584.694.690.64%156,188
Oct 10, 20244.754.774.514.664.66-2.10%89,470
Oct 9, 20244.734.904.704.764.760.21%182,210
Oct 8, 20244.594.894.554.754.752.37%123,168
Oct 7, 20244.524.644.394.644.642.88%108,787
Oct 4, 20244.324.524.324.514.512.97%67,417
Oct 3, 20244.494.524.384.384.38-2.45%62,082
Oct 2, 20244.194.524.194.494.498.72%329,310
Oct 1, 20244.064.174.054.134.130.98%111,021
Sep 30, 20244.114.174.074.094.09-0.37%70,222
Sep 27, 20244.054.184.024.114.112.37%127,933
Sep 26, 20243.984.063.984.014.010.50%68,031
Sep 25, 20244.034.033.943.993.99-57,526
Sep 24, 20244.004.053.943.993.99-83,965
Sep 23, 20243.954.003.913.993.991.53%62,828
Sep 20, 20243.804.003.783.933.932.61%257,387
Sep 19, 20243.904.073.713.833.834.64%533,951
Sep 18, 20243.753.803.653.663.66-1.88%108,817
Sep 17, 20243.673.783.673.733.731.91%62,015
Sep 16, 20243.653.703.583.663.66-0.54%56,042
Sep 13, 20243.623.703.573.683.683.08%128,026
Sep 12, 20243.603.603.523.573.57-0.83%57,319
Sep 11, 20243.513.633.433.603.601.41%66,503
Sep 10, 20243.603.633.483.553.55-1.66%42,942
Sep 9, 20243.643.773.613.613.61-1.10%64,978
Sep 6, 20243.663.733.603.653.65-0.27%81,562
Sep 5, 20243.683.693.613.663.661.39%62,619
Sep 4, 20243.593.643.553.613.61-0.28%81,305
Sep 3, 20243.763.783.613.623.62-5.24%103,568
Aug 30, 20243.753.823.723.823.821.60%26,154
Aug 29, 20243.843.843.723.763.76-0.53%108,166
Aug 28, 20243.813.863.723.783.78-0.53%118,252
Aug 27, 20243.753.863.753.803.800.53%46,086
Aug 26, 20243.853.963.743.783.78-1.82%191,087
Aug 23, 20243.763.903.743.853.853.77%101,403
Aug 22, 20243.723.833.703.713.71-0.27%55,046
Aug 21, 20243.663.743.663.723.721.36%74,168
Aug 20, 20243.803.843.663.673.67-4.43%71,293
Aug 19, 20243.733.853.733.843.841.59%60,335
Aug 16, 20243.833.893.723.783.78-2.58%290,326
Aug 15, 20243.944.133.863.883.881.57%81,435
Aug 14, 20243.743.853.703.823.820.26%66,166
Aug 13, 20243.834.073.763.813.810.26%107,594
Aug 12, 20243.863.903.773.803.80-1.55%143,407
Aug 9, 20243.753.883.683.863.863.76%183,574
Aug 8, 20243.583.953.573.723.724.79%234,204
Aug 7, 20243.733.733.533.553.55-2.74%104,940
Aug 6, 20243.663.733.533.653.65-96,398
Aug 5, 20243.533.733.533.653.65-1.88%202,381
Aug 2, 20243.703.803.653.723.72-5.34%184,202
Aug 1, 20243.994.063.693.933.93-2.24%333,955
Jul 31, 20243.994.073.794.024.02-0.74%90,354
Jul 30, 20243.864.103.714.054.055.74%154,124
Jul 29, 20243.963.963.743.833.83-3.77%338,051
Jul 26, 20243.964.023.813.983.981.53%161,596
Jul 25, 20244.204.233.873.923.92-6.00%324,225
Jul 24, 20244.134.274.104.174.172.21%687,731
Jul 23, 20244.644.944.044.084.0816.57%5,256,565
Jul 22, 20243.473.513.403.503.501.45%261,089
Jul 19, 20243.443.523.443.453.450.58%26,913
Jul 18, 20243.543.583.403.433.43-3.11%36,214
Jul 17, 20243.473.573.433.543.542.02%80,711
Jul 16, 20243.213.483.213.473.479.12%76,154
Jul 15, 20243.213.303.123.183.18-0.93%99,189
Jul 12, 20243.143.273.143.213.213.55%53,616
Jul 11, 20242.813.112.813.103.109.15%45,359
Jul 10, 20242.702.842.702.842.845.77%69,325
Jul 9, 20242.782.872.502.692.69-4.11%155,797
Jul 8, 20243.003.012.762.802.80-5.72%75,098
Jul 5, 20243.093.162.952.972.97-4.35%113,574
Jul 3, 20243.173.293.083.113.11-2.97%31,991
Jul 2, 20243.233.373.193.203.20-1.84%31,192