Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
3.060
-0.170 (-5.26%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Mammoth Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.23 | 3.29 | 3.03 | 3.06 | 3.06 | -5.26% | 210,397 |
| Aug 20, 2026 | 3.07 | 3.29 | 3.00 | 3.23 | 3.23 | 5.56% | 426,907 |
| Aug 19, 2026 | 3.11 | 3.21 | 3.05 | 3.06 | 3.06 | -0.33% | 149,718 |
| Aug 18, 2026 | 3.31 | 3.32 | 3.07 | 3.07 | 3.07 | -6.97% | 468,383 |
| Aug 17, 2026 | 3.33 | 3.46 | 3.27 | 3.30 | 3.30 | -0.60% | 209,985 |
| Aug 14, 2026 | 3.21 | 3.34 | 3.19 | 3.32 | 3.32 | 3.43% | 111,307 |
| Aug 13, 2026 | 3.28 | 3.38 | 3.20 | 3.21 | 3.21 | -2.13% | 383,169 |
| Aug 12, 2026 | 3.29 | 3.44 | 3.21 | 3.28 | 3.28 | - | 347,739 |
| Aug 11, 2026 | 3.38 | 3.53 | 3.27 | 3.28 | 3.28 | -2.38% | 327,680 |
| Aug 10, 2026 | 3.39 | 3.39 | 3.08 | 3.36 | 3.36 | -0.88% | 324,884 |
| Aug 7, 2026 | 3.00 | 3.47 | 2.99 | 3.39 | 3.39 | 15.31% | 480,714 |
| Aug 6, 2026 | 2.87 | 2.97 | 2.87 | 2.94 | 2.94 | 3.16% | 242,193 |
| Aug 5, 2026 | 2.87 | 2.89 | 2.81 | 2.85 | 2.85 | - | 172,335 |
| Aug 4, 2026 | 2.70 | 2.87 | 2.70 | 2.85 | 2.85 | 5.56% | 163,692 |
| Aug 3, 2026 | 2.64 | 2.73 | 2.61 | 2.70 | 2.70 | 1.89% | 256,534 |
| Jul 31, 2026 | 2.65 | 2.72 | 2.57 | 2.65 | 2.65 | 1.92% | 230,667 |
| Jul 30, 2026 | 2.52 | 2.64 | 2.51 | 2.60 | 2.60 | 2.56% | 169,054 |
| Jul 29, 2026 | 2.63 | 2.68 | 2.48 | 2.54 | 2.54 | -2.50% | 357,694 |
| Jul 28, 2026 | 2.72 | 2.74 | 2.60 | 2.60 | 2.60 | -4.41% | 197,677 |
| Jul 27, 2026 | 2.72 | 2.76 | 2.65 | 2.72 | 2.72 | -0.37% | 108,971 |
| Jul 24, 2026 | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -2.85% | 85,329 |
| Jul 23, 2026 | 2.85 | 2.87 | 2.72 | 2.81 | 2.81 | -1.06% | 100,025 |
| Jul 22, 2026 | 2.80 | 2.86 | 2.79 | 2.84 | 2.84 | 1.07% | 108,874 |
| Jul 21, 2026 | 2.71 | 2.83 | 2.71 | 2.81 | 2.81 | 4.07% | 80,143 |
| Jul 20, 2026 | 2.81 | 2.86 | 2.56 | 2.70 | 2.70 | -3.57% | 275,476 |
| Jul 17, 2026 | 2.85 | 2.88 | 2.78 | 2.80 | 2.80 | -1.75% | 121,957 |
| Jul 16, 2026 | 2.83 | 2.90 | 2.77 | 2.85 | 2.85 | 0.35% | 165,868 |
| Jul 15, 2026 | 2.77 | 2.89 | 2.74 | 2.84 | 2.84 | 2.53% | 149,840 |
| Jul 14, 2026 | 2.93 | 3.00 | 2.76 | 2.77 | 2.77 | -4.81% | 130,434 |
| Jul 13, 2026 | 2.80 | 2.96 | 2.79 | 2.91 | 2.91 | 3.93% | 167,481 |
| Jul 10, 2026 | 2.88 | 2.94 | 2.76 | 2.80 | 2.80 | -2.78% | 279,239 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.88 | -4.64% | 138,990 |
| Jul 8, 2026 | 3.05 | 3.11 | 3.01 | 3.02 | 3.02 | -1.63% | 244,061 |
| Jul 7, 2026 | 3.12 | 3.12 | 2.97 | 3.07 | 3.07 | -0.97% | 171,667 |
| Jul 6, 2026 | 3.11 | 3.21 | 3.10 | 3.10 | 3.10 | -0.96% | 80,580 |
| Jul 2, 2026 | 3.22 | 3.27 | 3.10 | 3.13 | 3.13 | -0.63% | 207,698 |
| Jul 1, 2026 | 3.34 | 3.34 | 3.05 | 3.15 | 3.15 | -3.08% | 220,971 |
| Jun 30, 2026 | 2.91 | 3.28 | 2.87 | 3.25 | 3.25 | 11.68% | 786,049 |
| Jun 29, 2026 | 2.93 | 3.03 | 2.83 | 2.91 | 2.91 | -1.02% | 421,403 |
| Jun 26, 2026 | 2.72 | 2.99 | 2.71 | 2.94 | 2.94 | 8.09% | 2,561,539 |
| Jun 25, 2026 | 3.03 | 3.10 | 2.72 | 2.72 | 2.72 | -10.82% | 960,562 |
| Jun 24, 2026 | 3.06 | 3.18 | 2.99 | 3.05 | 3.05 | -0.33% | 843,885 |
| Jun 23, 2026 | 3.15 | 3.21 | 3.05 | 3.06 | 3.06 | 4.79% | 403,402 |
| Jun 22, 2026 | 3.01 | 3.09 | 2.88 | 2.92 | 2.92 | -3.63% | 304,702 |
| Jun 18, 2026 | 3.05 | 3.08 | 2.81 | 3.03 | 3.03 | -0.33% | 425,286 |
| Jun 17, 2026 | 3.09 | 3.19 | 3.02 | 3.04 | 3.04 | -1.94% | 213,293 |
| Jun 16, 2026 | 3.14 | 3.17 | 2.98 | 3.10 | 3.10 | 0.32% | 156,476 |
| Jun 15, 2026 | 3.27 | 3.31 | 3.06 | 3.09 | 3.09 | -6.08% | 200,243 |
| Jun 12, 2026 | 3.15 | 3.31 | 3.15 | 3.29 | 3.29 | 3.13% | 107,262 |
| Jun 11, 2026 | 3.42 | 3.42 | 3.16 | 3.19 | 3.19 | -5.34% | 272,702 |