Mammoth Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	3.15	3.31	3.15	3.29	3.29	3.13%	106,462
Jun 11, 2026	3.42	3.42	3.16	3.19	3.19	-5.34%	272,326
Jun 10, 2026	3.35	3.42	3.33	3.37	3.37	0.90%	210,918
Jun 9, 2026	3.49	3.62	3.28	3.34	3.34	-4.02%	308,504
Jun 8, 2026	3.40	3.56	3.39	3.48	3.48	4.82%	228,567
Jun 5, 2026	3.78	3.79	3.30	3.32	3.32	-13.54%	419,556
Jun 4, 2026	3.57	3.92	3.52	3.84	3.84	7.56%	484,332
Jun 3, 2026	3.55	3.61	3.37	3.57	3.57	0.56%	298,304
Jun 2, 2026	3.34	3.63	3.34	3.55	3.55	5.03%	405,335
Jun 1, 2026	3.35	3.40	3.22	3.38	3.38	0.90%	205,736
May 29, 2026	3.30	3.37	3.25	3.35	3.35	4.36%	285,907
May 28, 2026	3.22	3.29	3.11	3.21	3.21	-0.31%	225,182
May 27, 2026	3.22	3.33	2.98	3.22	3.22	-0.31%	393,141
May 26, 2026	3.25	3.30	3.12	3.23	3.23	-0.62%	235,273
May 22, 2026	3.40	3.60	3.23	3.25	3.25	-4.69%	353,860
May 21, 2026	3.20	3.45	3.06	3.41	3.41	8.25%	838,045
May 20, 2026	3.23	3.33	3.09	3.15	3.15	-1.25%	364,090
May 19, 2026	3.18	3.45	3.03	3.19	3.19	-	586,101
May 18, 2026	3.30	3.31	3.06	3.19	3.19	-0.31%	233,347
May 15, 2026	3.25	3.45	3.13	3.20	3.20	-2.14%	430,609
May 14, 2026	3.32	3.48	3.26	3.27	3.27	0.31%	781,594
May 13, 2026	3.09	3.33	2.95	3.26	3.26	10.88%	1,351,611
May 12, 2026	2.92	3.03	2.88	2.94	2.94	1.03%	409,681
May 11, 2026	2.46	3.09	2.46	2.91	2.91	21.76%	865,316
May 8, 2026	2.38	2.44	2.27	2.39	2.39	1.70%	166,529
May 7, 2026	2.50	2.50	2.35	2.35	2.35	-6.00%	145,488
May 6, 2026	2.70	2.70	2.50	2.50	2.50	-7.06%	209,282
May 5, 2026	2.55	2.73	2.53	2.69	2.69	5.91%	234,506
May 4, 2026	2.78	2.78	2.54	2.54	2.54	-9.61%	303,632
May 1, 2026	2.85	2.85	2.79	2.81	2.81	-1.75%	119,734
Apr 30, 2026	2.82	2.90	2.71	2.86	2.86	-	191,912
Apr 29, 2026	2.85	2.96	2.83	2.86	2.86	1.42%	408,065
Apr 28, 2026	2.64	2.83	2.64	2.82	2.82	6.82%	216,575
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%	131,337
Apr 23, 2026	2.50	2.53	2.46	2.48	2.48	-0.20%	128,585
Apr 22, 2026	2.44	2.55	2.44	2.49	2.49	1.43%	168,659
Apr 21, 2026	2.57	2.68	2.19	2.45	2.45	-3.54%	1,292,519
Apr 20, 2026	2.66	2.72	2.46	2.54	2.54	-6.27%	430,084
Apr 17, 2026	2.71	2.74	2.64	2.71	2.71	-0.73%	178,081
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