Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.300
-0.050 (-2.13%)
Sep 5, 2025, 4:00 PM - Market closed
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.35 | 2.37 | 2.28 | 2.29 | 2.29 | -2.55% | 54,332 |
| Sep 4, 2025 | 2.33 | 2.36 | 2.30 | 2.35 | 2.35 | 0.86% | 77,380 |
| Sep 3, 2025 | 2.36 | 2.38 | 2.32 | 2.33 | 2.33 | -1.27% | 64,647 |
| Sep 2, 2025 | 2.36 | 2.39 | 2.36 | 2.36 | 2.36 | -0.42% | 102,410 |
| Aug 29, 2025 | 2.35 | 2.38 | 2.35 | 2.37 | 2.37 | 1.28% | 47,091 |
| Aug 28, 2025 | 2.36 | 2.39 | 2.31 | 2.34 | 2.34 | 0.43% | 36,820 |
| Aug 27, 2025 | 2.37 | 2.45 | 2.33 | 2.33 | 2.33 | -1.69% | 67,603 |
| Aug 26, 2025 | 2.38 | 2.42 | 2.37 | 2.37 | 2.37 | -0.42% | 55,270 |
| Aug 25, 2025 | 2.36 | 2.42 | 2.35 | 2.38 | 2.38 | - | 85,952 |
| Aug 22, 2025 | 2.26 | 2.42 | 2.26 | 2.38 | 2.38 | 5.31% | 148,836 |
| Aug 21, 2025 | 2.27 | 2.31 | 2.23 | 2.26 | 2.26 | - | 79,452 |
| Aug 20, 2025 | 2.26 | 2.29 | 2.22 | 2.26 | 2.26 | -0.44% | 109,762 |
| Aug 19, 2025 | 2.33 | 2.33 | 2.25 | 2.27 | 2.27 | -2.58% | 84,665 |
| Aug 18, 2025 | 2.25 | 2.38 | 2.25 | 2.33 | 2.33 | 4.02% | 97,577 |
| Aug 15, 2025 | 2.30 | 2.33 | 2.23 | 2.24 | 2.24 | -2.18% | 64,052 |
| Aug 14, 2025 | 2.39 | 2.39 | 2.26 | 2.29 | 2.29 | -5.76% | 57,198 |
| Aug 13, 2025 | 2.22 | 2.45 | 2.19 | 2.43 | 2.43 | 9.95% | 183,521 |
| Aug 12, 2025 | 2.22 | 2.32 | 2.11 | 2.21 | 2.21 | 0.45% | 264,465 |
| Aug 11, 2025 | 2.34 | 2.35 | 2.18 | 2.20 | 2.20 | -5.98% | 236,261 |
| Aug 8, 2025 | 2.54 | 2.54 | 2.25 | 2.34 | 2.34 | -4.49% | 190,582 |
| Aug 7, 2025 | 2.52 | 2.53 | 2.43 | 2.45 | 2.45 | -2.39% | 92,076 |
| Aug 6, 2025 | 2.53 | 2.55 | 2.50 | 2.51 | 2.51 | -0.79% | 72,144 |
| Aug 5, 2025 | 2.57 | 2.58 | 2.52 | 2.53 | 2.53 | -1.17% | 30,979 |
| Aug 4, 2025 | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | 0.79% | 31,547 |
| Aug 1, 2025 | 2.58 | 2.59 | 2.51 | 2.54 | 2.54 | -2.31% | 68,366 |
| Jul 31, 2025 | 2.59 | 2.63 | 2.58 | 2.60 | 2.60 | -0.38% | 35,371 |
| Jul 30, 2025 | 2.68 | 2.70 | 2.58 | 2.61 | 2.61 | -2.61% | 46,958 |
| Jul 29, 2025 | 2.74 | 2.74 | 2.66 | 2.68 | 2.68 | -1.83% | 57,750 |
| Jul 28, 2025 | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | 0.37% | 49,059 |
| Jul 25, 2025 | 2.67 | 2.73 | 2.65 | 2.72 | 2.72 | 1.87% | 85,686 |
| Jul 24, 2025 | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | - | 69,595 |
| Jul 23, 2025 | 2.60 | 2.69 | 2.60 | 2.67 | 2.67 | 2.69% | 69,691 |
| Jul 22, 2025 | 2.53 | 2.65 | 2.53 | 2.60 | 2.60 | 2.77% | 56,407 |
| Jul 21, 2025 | 2.63 | 2.70 | 2.50 | 2.53 | 2.53 | -1.56% | 206,949 |
| Jul 18, 2025 | 2.68 | 2.69 | 2.56 | 2.57 | 2.57 | -2.65% | 88,023 |
| Jul 17, 2025 | 2.59 | 2.69 | 2.59 | 2.64 | 2.64 | 1.93% | 79,198 |
| Jul 16, 2025 | 2.60 | 2.65 | 2.56 | 2.59 | 2.59 | 1.17% | 81,537 |
| Jul 15, 2025 | 2.65 | 2.66 | 2.56 | 2.56 | 2.56 | -3.40% | 108,501 |
| Jul 14, 2025 | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | -0.38% | 46,744 |
| Jul 11, 2025 | 2.65 | 2.70 | 2.63 | 2.66 | 2.66 | 0.76% | 72,641 |
| Jul 10, 2025 | 2.64 | 2.72 | 2.64 | 2.64 | 2.64 | -0.38% | 103,245 |
| Jul 9, 2025 | 2.67 | 2.70 | 2.63 | 2.65 | 2.65 | -0.75% | 83,447 |
| Jul 8, 2025 | 2.70 | 2.74 | 2.64 | 2.67 | 2.67 | - | 89,752 |
| Jul 7, 2025 | 2.77 | 2.82 | 2.66 | 2.67 | 2.67 | -4.64% | 95,640 |
| Jul 3, 2025 | 2.81 | 2.86 | 2.80 | 2.80 | 2.80 | 0.36% | 32,277 |
| Jul 2, 2025 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -0.71% | 47,323 |
| Jul 1, 2025 | 2.81 | 2.87 | 2.78 | 2.81 | 2.81 | 0.36% | 97,468 |
| Jun 30, 2025 | 2.87 | 2.90 | 2.77 | 2.80 | 2.80 | -2.78% | 89,315 |
| Jun 27, 2025 | 2.91 | 2.91 | 2.83 | 2.88 | 2.88 | -1.37% | 188,283 |
| Jun 26, 2025 | 2.93 | 2.98 | 2.83 | 2.92 | 2.92 | 0.34% | 86,504 |