Mammoth Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	2.47	2.50	2.32	2.34	2.34	-4.49%	219,325
Apr 2, 2026	2.37	2.58	2.37	2.45	2.45	3.38%	246,798
Apr 1, 2026	2.44	2.46	2.32	2.37	2.37	-3.27%	263,267
Mar 31, 2026	2.62	2.65	2.38	2.45	2.45	-6.49%	255,859
Mar 30, 2026	2.85	2.88	2.62	2.62	2.62	-8.07%	340,699
Mar 27, 2026	2.62	2.93	2.62	2.85	2.85	8.78%	740,963
Mar 26, 2026	2.31	2.71	2.30	2.62	2.62	12.45%	1,090,051
Mar 25, 2026	2.31	2.37	2.27	2.33	2.33	1.30%	223,658
Mar 24, 2026	2.13	2.39	2.12	2.30	2.30	7.98%	310,528
Mar 23, 2026	2.10	2.17	2.04	2.13	2.13	2.40%	126,070
Mar 20, 2026	2.16	2.17	2.07	2.08	2.08	-2.80%	352,955
Mar 19, 2026	2.12	2.17	2.11	2.14	2.14	-0.47%	177,667
Mar 18, 2026	2.13	2.19	2.11	2.15	2.15	-0.92%	136,074
Mar 17, 2026	2.16	2.18	2.11	2.17	2.17	1.40%	480,858
Mar 16, 2026	2.16	2.17	2.13	2.14	2.14	-0.93%	162,407
Mar 13, 2026	2.17	2.18	2.14	2.16	2.16	-0.23%	206,120
Mar 12, 2026	2.18	2.21	2.15	2.17	2.17	-1.59%	155,000
Mar 11, 2026	2.18	2.20	2.12	2.20	2.20	0.46%	205,501
Mar 10, 2026	2.23	2.27	2.13	2.19	2.19	-0.45%	245,385
Mar 9, 2026	2.10	2.20	2.07	2.20	2.20	3.77%	334,693
Mar 6, 2026	2.21	2.21	1.93	2.12	2.12	-16.86%	1,043,523
Mar 5, 2026	2.62	2.72	2.51	2.55	2.55	-2.67%	518,541
Mar 4, 2026	2.45	2.67	2.44	2.62	2.62	6.50%	235,345
Mar 3, 2026	2.45	2.58	2.45	2.46	2.46	-0.81%	186,184
Mar 2, 2026	2.33	2.50	2.32	2.48	2.48	7.36%	315,951
Feb 27, 2026	2.35	2.38	2.27	2.31	2.31	-2.53%	214,689
Feb 26, 2026	2.28	2.43	2.22	2.37	2.37	5.33%	304,337
Feb 25, 2026	2.20	2.27	2.16	2.25	2.25	-0.88%	232,048
Feb 24, 2026	2.27	2.30	2.23	2.27	2.27	0.89%	98,061
Feb 23, 2026	2.23	2.27	2.18	2.25	2.25	-0.44%	151,713
Feb 20, 2026	2.27	2.29	2.22	2.26	2.26	-1.31%	99,864
Feb 19, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	78,817
Feb 18, 2026	2.23	2.29	2.20	2.27	2.27	1.79%	65,944
Feb 17, 2026	2.30	2.30	2.20	2.23	2.23	-3.04%	125,057
Feb 13, 2026	2.20	2.31	2.19	2.30	2.30	3.60%	80,390
Feb 12, 2026	2.42	2.42	2.18	2.22	2.22	-7.11%	194,540
Feb 11, 2026	2.35	2.41	2.32	2.39	2.39	2.58%	108,535
Feb 10, 2026	2.45	2.59	2.33	2.33	2.33	-4.90%	143,987
Feb 9, 2026	2.35	2.48	2.34	2.45	2.45	5.15%	198,230
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%	129,109
Feb 4, 2026	2.43	2.58	2.36	2.43	2.43	0.83%	322,372
Feb 3, 2026	2.41	2.48	2.35	2.41	2.41	-	148,399
Feb 2, 2026	2.30	2.41	2.26	2.41	2.41	2.99%	148,647
Jan 30, 2026	2.33	2.36	2.25	2.34	2.34	-	170,225
Jan 29, 2026	2.18	2.37	2.14	2.34	2.34	9.86%	333,211
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%	107,452
Jan 26, 2026	2.38	2.39	2.27	2.28	2.28	-4.60%	100,596
Jan 23, 2026	2.40	2.41	2.37	2.39	2.39	-0.83%	66,622