Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.820
+0.180 (6.82%)
At close: Apr 28, 2026, 4:00 PM EDT
2.760
-0.060 (-2.13%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.64 | 2.83 | 2.64 | 2.83 | 2.83 | 7.20% | 213,963 |
| Apr 27, 2026 | 2.56 | 2.67 | 2.50 | 2.64 | 2.64 | 2.72% | 196,199 |
| Apr 24, 2026 | 2.50 | 2.60 | 2.43 | 2.57 | 2.57 | 3.63% | 131,235 |
| Apr 23, 2026 | 2.50 | 2.53 | 2.46 | 2.48 | 2.48 | -0.20% | 128,580 |
| Apr 22, 2026 | 2.44 | 2.55 | 2.44 | 2.49 | 2.49 | 1.43% | 168,343 |
| Apr 21, 2026 | 2.57 | 2.68 | 2.19 | 2.45 | 2.45 | -3.54% | 1,292,321 |
| Apr 20, 2026 | 2.66 | 2.72 | 2.46 | 2.54 | 2.54 | -6.27% | 429,869 |
| Apr 17, 2026 | 2.71 | 2.74 | 2.64 | 2.71 | 2.71 | -0.73% | 178,080 |
| Apr 16, 2026 | 2.70 | 2.75 | 2.69 | 2.73 | 2.73 | 0.37% | 92,538 |
| Apr 15, 2026 | 2.61 | 2.76 | 2.60 | 2.72 | 2.72 | 3.42% | 428,334 |
| Apr 14, 2026 | 2.47 | 2.64 | 2.47 | 2.63 | 2.63 | 5.62% | 224,474 |
| Apr 13, 2026 | 2.44 | 2.50 | 2.43 | 2.49 | 2.49 | 3.32% | 138,636 |
| Apr 10, 2026 | 2.45 | 2.46 | 2.35 | 2.41 | 2.41 | -1.23% | 134,159 |
| Apr 9, 2026 | 2.45 | 2.54 | 2.39 | 2.44 | 2.44 | 0.41% | 214,905 |
| Apr 8, 2026 | 2.37 | 2.45 | 2.32 | 2.43 | 2.43 | -0.82% | 175,496 |
| Apr 7, 2026 | 2.32 | 2.47 | 2.32 | 2.45 | 2.45 | 4.70% | 290,866 |
| Apr 6, 2026 | 2.47 | 2.50 | 2.32 | 2.34 | 2.34 | -4.49% | 219,677 |
| Apr 2, 2026 | 2.37 | 2.58 | 2.37 | 2.45 | 2.45 | 3.38% | 247,043 |
| Apr 1, 2026 | 2.44 | 2.46 | 2.32 | 2.37 | 2.37 | -3.27% | 263,812 |
| Mar 31, 2026 | 2.62 | 2.65 | 2.38 | 2.45 | 2.45 | -6.49% | 256,008 |
| Mar 30, 2026 | 2.85 | 2.88 | 2.62 | 2.62 | 2.62 | -8.07% | 340,768 |
| Mar 27, 2026 | 2.62 | 2.93 | 2.62 | 2.85 | 2.85 | 8.78% | 742,880 |
| Mar 26, 2026 | 2.31 | 2.71 | 2.30 | 2.62 | 2.62 | 12.45% | 1,104,672 |
| Mar 25, 2026 | 2.31 | 2.37 | 2.27 | 2.33 | 2.33 | 1.30% | 223,688 |
| Mar 24, 2026 | 2.13 | 2.39 | 2.12 | 2.30 | 2.30 | 7.98% | 310,536 |
| Mar 23, 2026 | 2.10 | 2.17 | 2.04 | 2.13 | 2.13 | 2.40% | 126,077 |
| 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 |