Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.840
+0.020 (0.71%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.80 | 2.87 | 2.76 | 2.84 | 2.84 | 0.71% | 152,708 |
| Dec 19, 2024 | 2.85 | 2.91 | 2.81 | 2.82 | 2.82 | -0.35% | 79,600 |
| Dec 18, 2024 | 2.89 | 3.05 | 2.81 | 2.83 | 2.83 | -1.74% | 97,100 |
| Dec 17, 2024 | 2.90 | 2.94 | 2.85 | 2.88 | 2.88 | -1.37% | 55,226 |
| Dec 16, 2024 | 2.92 | 2.99 | 2.91 | 2.92 | 2.92 | -0.68% | 65,800 |
| Dec 13, 2024 | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | 0.34% | 83,628 |
| Dec 12, 2024 | 3.09 | 3.12 | 2.89 | 2.93 | 2.93 | -6.09% | 248,335 |
| Dec 11, 2024 | 3.15 | 3.16 | 3.03 | 3.12 | 3.12 | -1.27% | 102,614 |
| Dec 10, 2024 | 3.12 | 3.23 | 3.04 | 3.16 | 3.16 | 0.96% | 64,901 |
| Dec 9, 2024 | 3.25 | 3.35 | 3.12 | 3.13 | 3.13 | -1.57% | 112,927 |
| Dec 6, 2024 | 3.20 | 3.27 | 3.13 | 3.18 | 3.18 | -0.93% | 48,700 |
| Dec 5, 2024 | 3.22 | 3.34 | 3.18 | 3.21 | 3.21 | -1.23% | 76,244 |
| Dec 4, 2024 | 3.39 | 3.41 | 3.25 | 3.25 | 3.25 | -3.85% | 74,331 |
| Dec 3, 2024 | 3.47 | 3.47 | 3.35 | 3.38 | 3.38 | -1.46% | 52,300 |
| Dec 2, 2024 | 3.45 | 3.48 | 3.34 | 3.43 | 3.43 | -1.44% | 75,800 |
| Nov 29, 2024 | 3.58 | 3.61 | 3.44 | 3.48 | 3.48 | -2.79% | 93,446 |
| Nov 27, 2024 | 3.66 | 3.71 | 3.55 | 3.58 | 3.58 | -2.19% | 103,200 |
| Nov 26, 2024 | 3.45 | 3.85 | 3.41 | 3.66 | 3.66 | 7.02% | 273,900 |
| Nov 25, 2024 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.01% | 74,000 |
| Nov 22, 2024 | 3.25 | 3.54 | 3.23 | 3.49 | 3.49 | 8.05% | 131,117 |
| Nov 21, 2024 | 3.26 | 3.29 | 3.21 | 3.23 | 3.23 | - | 80,000 |
| Nov 20, 2024 | 3.23 | 3.24 | 3.16 | 3.23 | 3.23 | 1.25% | 72,900 |
| Nov 19, 2024 | 3.27 | 3.27 | 3.15 | 3.19 | 3.19 | -1.85% | 56,147 |
| Nov 18, 2024 | 3.21 | 3.28 | 3.21 | 3.25 | 3.25 | 2.20% | 51,437 |
| Nov 15, 2024 | 3.49 | 3.49 | 3.15 | 3.18 | 3.18 | -7.83% | 177,627 |
| Nov 14, 2024 | 3.56 | 3.57 | 3.43 | 3.45 | 3.45 | -1.71% | 81,900 |
| Nov 13, 2024 | 3.53 | 3.74 | 3.50 | 3.51 | 3.51 | 1.45% | 255,549 |
| Nov 12, 2024 | 3.58 | 3.60 | 3.40 | 3.46 | 3.46 | -3.08% | 110,344 |
| Nov 11, 2024 | 3.62 | 3.64 | 3.52 | 3.57 | 3.57 | -1.38% | 81,936 |
| Nov 8, 2024 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -4.49% | 105,336 |
| Nov 7, 2024 | 3.90 | 4.00 | 3.73 | 3.79 | 3.79 | -1.81% | 97,000 |
| Nov 6, 2024 | 3.90 | 3.95 | 3.78 | 3.86 | 3.86 | 6.63% | 189,100 |
| Nov 5, 2024 | 3.56 | 3.67 | 3.48 | 3.62 | 3.62 | 1.40% | 92,000 |
| Nov 4, 2024 | 3.69 | 3.72 | 3.35 | 3.57 | 3.57 | -2.99% | 142,129 |
| Nov 1, 2024 | 4.21 | 4.23 | 3.67 | 3.68 | 3.68 | -16.36% | 167,215 |
| Oct 31, 2024 | 4.35 | 4.44 | 4.34 | 4.40 | 4.40 | - | 77,779 |
| Oct 30, 2024 | 4.33 | 4.47 | 4.33 | 4.40 | 4.40 | 1.38% | 83,031 |
| Oct 29, 2024 | 4.42 | 4.43 | 4.32 | 4.34 | 4.34 | -1.81% | 50,400 |
| Oct 28, 2024 | 4.30 | 4.49 | 4.30 | 4.42 | 4.42 | 2.08% | 42,207 |
| Oct 25, 2024 | 4.39 | 4.42 | 4.33 | 4.33 | 4.33 | -0.46% | 52,100 |
| Oct 24, 2024 | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | -0.46% | 43,443 |
| Oct 23, 2024 | 4.32 | 4.39 | 4.22 | 4.37 | 4.37 | 1.16% | 56,769 |
| Oct 22, 2024 | 4.40 | 4.40 | 4.27 | 4.32 | 4.32 | -2.48% | 51,447 |
| Oct 21, 2024 | 4.52 | 4.53 | 4.41 | 4.43 | 4.43 | -1.99% | 103,600 |
| Oct 18, 2024 | 4.55 | 4.55 | 4.49 | 4.52 | 4.52 | - | 140,200 |
| Oct 17, 2024 | 4.49 | 4.56 | 4.44 | 4.52 | 4.52 | 0.22% | 65,623 |
| Oct 16, 2024 | 4.50 | 4.56 | 4.40 | 4.51 | 4.51 | 0.89% | 134,842 |
| Oct 15, 2024 | 4.59 | 4.59 | 4.43 | 4.47 | 4.47 | -3.66% | 114,819 |
| Oct 14, 2024 | 4.64 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 72,800 |
| Oct 11, 2024 | 4.58 | 4.80 | 4.58 | 4.69 | 4.69 | 0.64% | 156,200 |
| Oct 10, 2024 | 4.75 | 4.77 | 4.51 | 4.66 | 4.66 | -2.10% | 89,500 |
| Oct 9, 2024 | 4.73 | 4.90 | 4.70 | 4.76 | 4.76 | 0.21% | 182,210 |
| Oct 8, 2024 | 4.59 | 4.89 | 4.55 | 4.75 | 4.75 | 2.37% | 123,168 |
| Oct 7, 2024 | 4.52 | 4.64 | 4.39 | 4.64 | 4.64 | 2.88% | 108,800 |
| Oct 4, 2024 | 4.32 | 4.52 | 4.32 | 4.51 | 4.51 | 2.97% | 67,417 |
| Oct 3, 2024 | 4.49 | 4.52 | 4.38 | 4.38 | 4.38 | -2.45% | 62,100 |
| Oct 2, 2024 | 4.19 | 4.52 | 4.18 | 4.49 | 4.49 | 8.72% | 329,310 |
| Oct 1, 2024 | 4.06 | 4.17 | 4.05 | 4.13 | 4.13 | 0.98% | 111,021 |
| Sep 30, 2024 | 4.11 | 4.17 | 4.07 | 4.09 | 4.09 | -0.49% | 70,222 |
| Sep 27, 2024 | 4.05 | 4.18 | 4.02 | 4.11 | 4.11 | 2.49% | 127,933 |
| Sep 26, 2024 | 3.98 | 4.06 | 3.98 | 4.01 | 4.01 | 0.50% | 68,031 |
| Sep 25, 2024 | 4.03 | 4.03 | 3.94 | 3.99 | 3.99 | - | 57,526 |
| Sep 24, 2024 | 4.00 | 4.05 | 3.94 | 3.99 | 3.99 | - | 84,000 |
| Sep 23, 2024 | 3.95 | 4.00 | 3.91 | 3.99 | 3.99 | 1.53% | 62,828 |
| Sep 20, 2024 | 3.80 | 4.00 | 3.78 | 3.93 | 3.93 | 2.61% | 257,400 |
| Sep 19, 2024 | 3.90 | 4.07 | 3.71 | 3.83 | 3.83 | 4.64% | 534,000 |
| Sep 18, 2024 | 3.75 | 3.80 | 3.65 | 3.66 | 3.66 | -1.88% | 108,817 |
| Sep 17, 2024 | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | 1.91% | 62,015 |
| Sep 16, 2024 | 3.65 | 3.70 | 3.58 | 3.66 | 3.66 | -0.54% | 56,042 |
| Sep 13, 2024 | 3.62 | 3.70 | 3.57 | 3.68 | 3.68 | 3.08% | 128,026 |
| Sep 12, 2024 | 3.60 | 3.60 | 3.52 | 3.57 | 3.57 | -0.83% | 57,319 |
| Sep 11, 2024 | 3.51 | 3.63 | 3.43 | 3.60 | 3.60 | 1.41% | 66,503 |
| Sep 10, 2024 | 3.60 | 3.63 | 3.48 | 3.55 | 3.55 | -1.66% | 42,942 |
| Sep 9, 2024 | 3.64 | 3.77 | 3.61 | 3.61 | 3.61 | -1.10% | 65,000 |
| Sep 6, 2024 | 3.66 | 3.73 | 3.60 | 3.65 | 3.65 | -0.27% | 81,600 |
| Sep 5, 2024 | 3.68 | 3.69 | 3.61 | 3.66 | 3.66 | 1.39% | 62,619 |
| Sep 4, 2024 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | -0.28% | 81,317 |
| Sep 3, 2024 | 3.76 | 3.78 | 3.61 | 3.62 | 3.62 | -5.24% | 103,600 |
| Aug 30, 2024 | 3.75 | 3.82 | 3.72 | 3.82 | 3.82 | 1.60% | 26,200 |
| Aug 29, 2024 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | -0.53% | 108,200 |
| Aug 28, 2024 | 3.81 | 3.86 | 3.72 | 3.78 | 3.78 | -0.53% | 118,300 |
| Aug 27, 2024 | 3.75 | 3.86 | 3.75 | 3.80 | 3.80 | 0.53% | 46,100 |
| Aug 26, 2024 | 3.85 | 3.96 | 3.74 | 3.78 | 3.78 | -1.82% | 191,100 |
| Aug 23, 2024 | 3.76 | 3.90 | 3.74 | 3.85 | 3.85 | 3.77% | 101,403 |
| Aug 22, 2024 | 3.72 | 3.83 | 3.70 | 3.71 | 3.71 | -0.27% | 55,046 |
| Aug 21, 2024 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 1.36% | 74,168 |
| Aug 20, 2024 | 3.80 | 3.84 | 3.66 | 3.67 | 3.67 | -4.43% | 71,293 |
| Aug 19, 2024 | 3.73 | 3.85 | 3.73 | 3.84 | 3.84 | 1.59% | 60,335 |
| Aug 16, 2024 | 3.83 | 3.89 | 3.72 | 3.78 | 3.78 | -2.58% | 290,326 |
| Aug 15, 2024 | 3.94 | 4.13 | 3.86 | 3.88 | 3.88 | 1.57% | 81,435 |
| Aug 14, 2024 | 3.74 | 3.85 | 3.70 | 3.82 | 3.82 | 0.26% | 66,166 |
| Aug 13, 2024 | 3.83 | 4.07 | 3.76 | 3.81 | 3.81 | 0.26% | 107,600 |
| Aug 12, 2024 | 3.86 | 3.90 | 3.77 | 3.80 | 3.80 | -1.55% | 143,407 |
| Aug 9, 2024 | 3.75 | 3.88 | 3.68 | 3.86 | 3.86 | 3.76% | 183,600 |
| Aug 8, 2024 | 3.58 | 3.95 | 3.57 | 3.72 | 3.72 | 4.79% | 234,204 |
| Aug 7, 2024 | 3.73 | 3.73 | 3.53 | 3.55 | 3.55 | -2.74% | 104,940 |
| Aug 6, 2024 | 3.66 | 3.73 | 3.53 | 3.65 | 3.65 | - | 96,400 |
| Aug 5, 2024 | 3.53 | 3.73 | 3.53 | 3.65 | 3.65 | -1.88% | 202,400 |
| Aug 2, 2024 | 3.70 | 3.80 | 3.65 | 3.72 | 3.72 | -5.34% | 184,202 |
| Aug 1, 2024 | 3.99 | 4.06 | 3.69 | 3.93 | 3.93 | -2.24% | 333,955 |