Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.110
-0.150 (-6.64%)
At close: Mar 28, 2025, 4:00 PM
2.369
+0.259 (12.28%)
After-hours: Mar 28, 2025, 5:45 PM EDT
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.37 | 2.24 | 2.05 | 2.11 | - | -6.64% | 99,776 |
| Mar 27, 2025 | 2.10 | 2.27 | 2.07 | 2.26 | 2.26 | 5.61% | 106,313 |
| Mar 26, 2025 | 2.13 | 2.14 | 2.05 | 2.14 | 2.14 | 0.23% | 96,178 |
| Mar 25, 2025 | 2.16 | 2.20 | 2.06 | 2.14 | 2.14 | -1.61% | 95,066 |
| Mar 24, 2025 | 2.22 | 2.22 | 2.11 | 2.17 | 2.17 | -0.46% | 60,601 |
| Mar 21, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 2.35% | 182,219 |
| Mar 20, 2025 | 2.13 | 2.20 | 2.08 | 2.13 | 2.13 | -0.47% | 81,889 |
| Mar 19, 2025 | 2.20 | 2.23 | 2.08 | 2.14 | 2.14 | -2.28% | 79,922 |
| Mar 18, 2025 | 2.26 | 2.30 | 2.17 | 2.19 | 2.19 | -2.67% | 77,857 |
| Mar 17, 2025 | 2.25 | 2.35 | 2.20 | 2.25 | 2.25 | - | 63,900 |
| Mar 14, 2025 | 2.16 | 2.25 | 2.09 | 2.25 | 2.25 | 6.13% | 253,291 |
| Mar 13, 2025 | 2.11 | 2.18 | 2.00 | 2.12 | 2.12 | 0.95% | 151,644 |
| Mar 12, 2025 | 2.12 | 2.12 | 2.03 | 2.10 | 2.10 | 0.48% | 127,935 |
| Mar 11, 2025 | 2.01 | 2.10 | 1.96 | 2.09 | 2.09 | 4.24% | 67,218 |
| Mar 10, 2025 | 2.00 | 2.03 | 1.91 | 2.01 | 2.01 | 1.78% | 180,799 |
| Mar 7, 2025 | 2.18 | 2.36 | 1.95 | 1.97 | 1.97 | -8.37% | 196,056 |
| Mar 6, 2025 | 2.12 | 2.19 | 2.06 | 2.15 | 2.15 | -0.69% | 86,400 |
| Mar 5, 2025 | 2.10 | 2.24 | 2.04 | 2.17 | 2.17 | 3.10% | 306,458 |
| Mar 4, 2025 | 2.11 | 2.12 | 2.03 | 2.10 | 2.10 | -3.67% | 111,542 |
| Mar 3, 2025 | 2.46 | 2.62 | 2.14 | 2.18 | 2.18 | -11.02% | 198,450 |
| Feb 28, 2025 | 2.30 | 2.45 | 2.28 | 2.45 | 2.45 | 6.52% | 92,037 |
| Feb 27, 2025 | 2.39 | 2.41 | 2.28 | 2.30 | 2.30 | -3.36% | 72,598 |
| Feb 26, 2025 | 2.42 | 2.43 | 2.33 | 2.38 | 2.38 | -2.06% | 131,443 |
| Feb 25, 2025 | 2.51 | 2.53 | 2.40 | 2.43 | 2.43 | -2.02% | 76,938 |
| Feb 24, 2025 | 2.73 | 2.73 | 2.45 | 2.48 | 2.48 | -7.81% | 209,628 |
| Feb 21, 2025 | 2.86 | 2.87 | 2.69 | 2.69 | 2.69 | -4.61% | 63,965 |
| Feb 20, 2025 | 2.82 | 2.82 | 2.72 | 2.82 | 2.82 | 2.17% | 51,108 |
| Feb 19, 2025 | 2.86 | 2.87 | 2.74 | 2.76 | 2.76 | -3.50% | 96,809 |
| Feb 18, 2025 | 2.92 | 2.99 | 2.85 | 2.86 | 2.86 | -1.72% | 52,474 |
| Feb 14, 2025 | 2.96 | 2.97 | 2.87 | 2.91 | 2.91 | -1.69% | 28,066 |
| Feb 13, 2025 | 2.87 | 2.96 | 2.82 | 2.96 | 2.96 | 4.59% | 39,243 |
| Feb 12, 2025 | 2.96 | 2.99 | 2.83 | 2.83 | 2.83 | -4.39% | 103,722 |
| Feb 11, 2025 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 17,667 |
| Feb 10, 2025 | 2.93 | 3.01 | 2.93 | 2.97 | 2.97 | 1.71% | 54,556 |
| Feb 7, 2025 | 3.11 | 3.13 | 2.92 | 2.92 | 2.92 | -5.19% | 42,257 |
| Feb 6, 2025 | 3.15 | 3.17 | 3.02 | 3.08 | 3.08 | -1.60% | 28,865 |
| Feb 5, 2025 | 3.06 | 3.13 | 3.04 | 3.13 | 3.13 | 2.62% | 43,539 |
| Feb 4, 2025 | 2.92 | 3.09 | 2.91 | 3.05 | 3.05 | 5.17% | 55,866 |
| Feb 3, 2025 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | -3.01% | 48,554 |
| Jan 31, 2025 | 3.00 | 3.05 | 2.95 | 2.99 | 2.99 | - | 40,159 |
| Jan 30, 2025 | 3.03 | 3.08 | 2.99 | 2.99 | 2.99 | -2.92% | 35,751 |
| Jan 29, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 1.32% | 31,131 |
| Jan 28, 2025 | 3.11 | 3.11 | 2.99 | 3.04 | 3.04 | -2.88% | 46,101 |
| Jan 27, 2025 | 3.36 | 3.36 | 3.10 | 3.13 | 3.13 | -3.99% | 58,975 |
| Jan 24, 2025 | 3.23 | 3.36 | 3.15 | 3.26 | 3.26 | 1.24% | 48,340 |
| Jan 23, 2025 | 3.21 | 3.31 | 3.20 | 3.22 | 3.22 | -1.83% | 57,435 |
| Jan 22, 2025 | 3.46 | 3.52 | 3.25 | 3.28 | 3.28 | -4.23% | 138,342 |
| Jan 21, 2025 | 3.35 | 3.49 | 3.33 | 3.43 | 3.43 | 2.54% | 171,162 |
| Jan 17, 2025 | 3.19 | 3.36 | 3.19 | 3.34 | 3.34 | 5.36% | 101,251 |
| Jan 16, 2025 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -3.35% | 55,896 |