Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
1.850
-0.070 (-3.65%)
Dec 19, 2025, 4:00 PM EST - Market closed
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 2.10 | 2.11 | 2.02 | 2.05 | 2.05 | -1.91% | 262,328 |
| Dec 8, 2025 | 2.01 | 2.17 | 1.98 | 2.09 | 2.09 | 3.47% | 276,705 |
| Dec 5, 2025 | 2.17 | 2.17 | 1.96 | 2.02 | 2.02 | -6.48% | 270,597 |
| Dec 4, 2025 | 2.17 | 2.24 | 2.10 | 2.16 | 2.16 | 0.47% | 269,742 |
| Dec 3, 2025 | 1.94 | 2.20 | 1.92 | 2.15 | 2.15 | 21.81% | 955,038 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | -0.84% | 357,526 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 90,837 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 29,145 |
| Nov 26, 2025 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | -2.70% | 98,247 |
| Nov 25, 2025 | 1.82 | 1.85 | 1.77 | 1.85 | 1.85 | 2.21% | 88,245 |
| Nov 24, 2025 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | 1.69% | 102,632 |
| Nov 21, 2025 | 1.74 | 1.79 | 1.72 | 1.78 | 1.78 | 1.14% | 117,652 |
| Nov 20, 2025 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.68% | 130,607 |
| Nov 19, 2025 | 1.82 | 1.87 | 1.77 | 1.79 | 1.79 | -2.45% | 116,852 |
| Nov 18, 2025 | 1.89 | 1.89 | 1.80 | 1.84 | 1.84 | -0.81% | 88,056 |
| Nov 17, 2025 | 1.97 | 1.97 | 1.84 | 1.85 | 1.85 | -5.13% | 203,375 |
| Nov 14, 2025 | 1.91 | 1.98 | 1.88 | 1.95 | 1.95 | 2.63% | 155,801 |
| Nov 13, 2025 | 1.99 | 2.01 | 1.89 | 1.90 | 1.90 | -4.52% | 84,099 |
| Nov 12, 2025 | 2.02 | 2.08 | 1.95 | 1.99 | 1.99 | -1.49% | 130,609 |
| Nov 11, 2025 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 3.06% | 73,366 |
| Nov 10, 2025 | 2.00 | 2.01 | 1.92 | 1.96 | 1.96 | -0.51% | 152,213 |
| Nov 7, 2025 | 2.02 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 261,479 |
| Nov 6, 2025 | 2.12 | 2.13 | 2.01 | 2.02 | 2.02 | -4.72% | 91,625 |
| Nov 5, 2025 | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | 3.41% | 63,818 |
| Nov 4, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -4.65% | 107,536 |
| Nov 3, 2025 | 2.04 | 2.15 | 2.04 | 2.15 | 2.15 | 5.39% | 65,177 |
| Oct 31, 2025 | 2.13 | 2.15 | 2.01 | 2.04 | 2.04 | -4.23% | 162,548 |
| Oct 30, 2025 | 2.07 | 2.25 | 2.07 | 2.13 | 2.13 | 3.40% | 118,875 |
| Oct 29, 2025 | 2.13 | 2.20 | 2.05 | 2.06 | 2.06 | -2.83% | 77,251 |
| Oct 28, 2025 | 2.13 | 2.20 | 2.10 | 2.12 | 2.12 | -0.47% | 147,438 |
| Oct 27, 2025 | 2.15 | 2.17 | 2.05 | 2.13 | 2.13 | -0.93% | 183,656 |
| Oct 24, 2025 | 2.19 | 2.20 | 2.12 | 2.15 | 2.15 | -0.92% | 60,377 |
| Oct 23, 2025 | 2.18 | 2.22 | 2.12 | 2.17 | 2.17 | 0.46% | 157,040 |
| Oct 22, 2025 | 2.16 | 2.21 | 2.15 | 2.16 | 2.16 | -1.82% | 90,407 |
| Oct 21, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | -0.90% | 30,080 |
| Oct 20, 2025 | 2.23 | 2.25 | 2.21 | 2.22 | 2.22 | - | 37,842 |
| Oct 17, 2025 | 2.23 | 2.25 | 2.20 | 2.22 | 2.22 | -0.45% | 45,511 |
| Oct 16, 2025 | 2.26 | 2.29 | 2.22 | 2.23 | 2.23 | -1.76% | 40,037 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -0.87% | 46,417 |
| Oct 14, 2025 | 2.20 | 2.31 | 2.19 | 2.29 | 2.29 | 2.23% | 64,579 |
| Oct 13, 2025 | 2.22 | 2.29 | 2.15 | 2.24 | 2.24 | 3.23% | 78,645 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.15 | 2.17 | 2.17 | -4.82% | 206,609 |