Mammoth Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	2.23	2.27	2.18	2.25	2.25	-0.44%	151,695
Feb 20, 2026	2.27	2.29	2.22	2.26	2.26	-1.31%	99,849
Feb 19, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	78,742
Feb 18, 2026	2.23	2.29	2.20	2.27	2.27	1.79%	65,844
Feb 17, 2026	2.30	2.30	2.20	2.23	2.23	-3.04%	125,050
Feb 13, 2026	2.20	2.31	2.19	2.30	2.30	3.60%	80,251
Feb 12, 2026	2.42	2.42	2.18	2.22	2.22	-7.11%	194,436
Feb 11, 2026	2.35	2.41	2.32	2.39	2.39	2.58%	106,792
Feb 10, 2026	2.45	2.59	2.33	2.33	2.33	-4.90%	143,960
Feb 9, 2026	2.35	2.48	2.34	2.45	2.45	5.15%	198,229
Feb 6, 2026	2.25	2.37	2.21	2.33	2.33	1.75%	155,968
Feb 5, 2026	2.43	2.45	2.26	2.29	2.29	-5.76%	126,082
Feb 4, 2026	2.43	2.58	2.36	2.43	2.43	0.83%	321,256
Feb 3, 2026	2.41	2.48	2.35	2.41	2.41	-	148,319
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