Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
3.260
+0.040 (1.24%)
Nov 12, 2026, 12:23 PM EST - Market open
Mammoth Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.22 | 3.28 | 3.17 | 3.26 | 3.26 | 1.24% | 28,640 |
| Nov 11, 2026 | 3.28 | 3.31 | 3.16 | 3.22 | 3.22 | -1.53% | 65,490 |
| Nov 10, 2026 | 3.04 | 3.29 | 3.04 | 3.27 | 3.27 | 6.86% | 141,169 |
| Nov 9, 2026 | 3.16 | 3.19 | 3.04 | 3.06 | 3.06 | -1.61% | 270,861 |
| Nov 6, 2026 | 3.00 | 3.12 | 2.95 | 3.11 | 3.11 | 4.36% | 157,133 |
| Nov 5, 2026 | 3.03 | 3.04 | 2.84 | 2.98 | 2.98 | -1.32% | 223,149 |
| Nov 4, 2026 | 3.15 | 3.20 | 3.01 | 3.02 | 3.02 | -4.13% | 173,935 |
| Nov 3, 2026 | 3.09 | 3.36 | 3.00 | 3.15 | 3.15 | 1.61% | 208,770 |
| Nov 2, 2026 | 3.22 | 3.29 | 3.00 | 3.10 | 3.10 | -2.52% | 316,215 |
| Oct 30, 2026 | 2.99 | 3.25 | 2.90 | 3.18 | 3.18 | 9.28% | 493,849 |
| Oct 29, 2026 | 2.82 | 2.95 | 2.81 | 2.91 | 2.91 | 3.19% | 136,661 |
| Oct 28, 2026 | 2.84 | 2.87 | 2.78 | 2.82 | 2.82 | -0.18% | 105,960 |
| Oct 27, 2026 | 2.76 | 2.85 | 2.75 | 2.83 | 2.83 | 1.62% | 68,423 |
| Oct 26, 2026 | 2.66 | 2.78 | 2.65 | 2.78 | 2.78 | 4.12% | 225,963 |
| Oct 23, 2026 | 2.73 | 2.73 | 2.64 | 2.67 | 2.67 | -1.84% | 106,156 |
| Oct 22, 2026 | 2.75 | 2.75 | 2.69 | 2.72 | 2.72 | -1.45% | 46,382 |
| Oct 21, 2026 | 2.70 | 2.78 | 2.70 | 2.76 | 2.76 | 2.60% | 29,759 |
| Oct 20, 2026 | 2.72 | 2.72 | 2.62 | 2.69 | 2.69 | -0.37% | 71,905 |
| Oct 19, 2026 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | -0.18% | 62,372 |
| Oct 16, 2026 | 2.71 | 2.74 | 2.66 | 2.71 | 2.71 | -0.18% | 75,690 |
| Oct 15, 2026 | 2.68 | 2.75 | 2.61 | 2.71 | 2.71 | - | 72,148 |
| Oct 14, 2026 | 2.81 | 2.81 | 2.70 | 2.71 | 2.71 | -3.21% | 51,488 |
| Oct 13, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -0.36% | 52,067 |
| Oct 12, 2026 | 2.80 | 2.85 | 2.74 | 2.81 | 2.81 | -0.35% | 128,003 |
| Oct 9, 2026 | 2.76 | 2.82 | 2.72 | 2.82 | 2.82 | 2.17% | 66,421 |
| Oct 8, 2026 | 2.85 | 2.92 | 2.75 | 2.76 | 2.76 | -2.99% | 257,336 |
| Oct 7, 2026 | 2.91 | 2.91 | 2.79 | 2.85 | 2.85 | -2.23% | 54,009 |
| Oct 6, 2026 | 2.86 | 2.93 | 2.81 | 2.91 | 2.91 | 2.46% | 63,129 |
| Oct 5, 2026 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | 1.43% | 79,345 |
| Oct 2, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 46,764 |
| Oct 1, 2026 | 2.83 | 2.85 | 2.78 | 2.84 | 2.84 | - | 60,213 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.84 | -0.35% | 54,110 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -2.06% | 47,463 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -2.35% | 41,830 |
| Sep 25, 2026 | 2.94 | 3.00 | 2.92 | 2.98 | 2.98 | 1.36% | 108,378 |
| Sep 24, 2026 | 2.92 | 2.96 | 2.80 | 2.94 | 2.94 | 0.68% | 93,292 |
| Sep 23, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 98,807 |
| Sep 22, 2026 | 3.13 | 3.17 | 3.01 | 3.01 | 3.01 | -4.14% | 107,714 |
| Sep 21, 2026 | 3.16 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 89,620 |
| Sep 18, 2026 | 3.23 | 3.29 | 3.14 | 3.18 | 3.18 | -1.24% | 146,122 |
| Sep 17, 2026 | 3.02 | 3.23 | 3.02 | 3.22 | 3.22 | 6.62% | 155,052 |
| Sep 16, 2026 | 3.05 | 3.07 | 2.96 | 3.02 | 3.02 | -0.66% | 99,344 |
| Sep 15, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 46,474 |
| Sep 14, 2026 | 3.08 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 97,622 |
| Sep 11, 2026 | 3.11 | 3.14 | 3.05 | 3.10 | 3.10 | -0.32% | 55,935 |
| Sep 10, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -1.89% | 72,276 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | -0.78% | 65,155 |
| Sep 8, 2026 | 3.11 | 3.26 | 3.11 | 3.20 | 3.20 | 2.40% | 158,416 |
| Sep 4, 2026 | 3.10 | 3.13 | 3.02 | 3.12 | 3.12 | 0.32% | 83,030 |
| Sep 3, 2026 | 3.24 | 3.30 | 3.10 | 3.11 | 3.11 | -3.42% | 83,348 |