Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.730
-0.030 (-1.09%)
Oct 22, 2026, 2:25 PM EDT - Market open
Mammoth Energy Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.75 | 2.75 | 2.69 | 2.73 | 2.73 | -1.09% | 28,993 |
| Oct 21, 2026 | 2.70 | 2.78 | 2.70 | 2.76 | 2.76 | 2.60% | 29,757 |
| Oct 20, 2026 | 2.72 | 2.72 | 2.62 | 2.69 | 2.69 | -0.37% | 71,567 |
| Oct 19, 2026 | 2.72 | 2.75 | 2.68 | 2.70 | 2.70 | -0.18% | 62,362 |
| Oct 16, 2026 | 2.71 | 2.74 | 2.66 | 2.71 | 2.71 | -0.18% | 75,688 |
| Oct 15, 2026 | 2.68 | 2.75 | 2.61 | 2.71 | 2.71 | - | 72,047 |
| Oct 14, 2026 | 2.81 | 2.81 | 2.70 | 2.71 | 2.71 | -3.21% | 51,219 |
| Oct 13, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -0.36% | 52,065 |
| 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% | 66,313 |
| Oct 8, 2026 | 2.85 | 2.92 | 2.75 | 2.76 | 2.76 | -2.99% | 256,346 |
| Oct 7, 2026 | 2.91 | 2.91 | 2.79 | 2.85 | 2.85 | -2.23% | 54,007 |
| Oct 6, 2026 | 2.86 | 2.93 | 2.81 | 2.91 | 2.91 | 2.46% | 63,071 |
| Oct 5, 2026 | 2.81 | 2.89 | 2.77 | 2.84 | 2.84 | 1.43% | 79,335 |
| Oct 2, 2026 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 46,763 |
| Oct 1, 2026 | 2.83 | 2.85 | 2.78 | 2.84 | 2.84 | - | 60,209 |
| Sep 30, 2026 | 2.93 | 2.93 | 2.82 | 2.84 | 2.84 | -0.35% | 54,021 |
| 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 |
| Sep 2, 2026 | 3.11 | 3.25 | 3.09 | 3.22 | 3.22 | 3.87% | 85,496 |
| Sep 1, 2026 | 3.13 | 3.21 | 3.09 | 3.10 | 3.10 | -0.96% | 64,756 |
| Aug 31, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | 1.29% | 114,303 |
| Aug 28, 2026 | 3.17 | 3.20 | 3.09 | 3.09 | 3.09 | -1.90% | 39,232 |
| Aug 27, 2026 | 3.14 | 3.22 | 3.12 | 3.15 | 3.15 | 0.32% | 42,009 |
| Aug 26, 2026 | 3.13 | 3.24 | 3.10 | 3.14 | 3.14 | -0.95% | 142,329 |
| Aug 25, 2026 | 3.11 | 3.23 | 3.06 | 3.17 | 3.17 | 1.93% | 112,643 |
| Aug 24, 2026 | 3.12 | 3.14 | 2.97 | 3.11 | 3.11 | 1.63% | 149,192 |
| Aug 21, 2026 | 3.23 | 3.29 | 3.03 | 3.06 | 3.06 | -5.26% | 210,398 |
| Aug 20, 2026 | 3.07 | 3.29 | 3.00 | 3.23 | 3.23 | 5.56% | 426,924 |
| Aug 19, 2026 | 3.11 | 3.21 | 3.05 | 3.06 | 3.06 | -0.33% | 149,728 |
| Aug 18, 2026 | 3.31 | 3.32 | 3.07 | 3.07 | 3.07 | -6.97% | 468,436 |
| Aug 17, 2026 | 3.33 | 3.46 | 3.27 | 3.30 | 3.30 | -0.60% | 210,000 |
| Aug 14, 2026 | 3.21 | 3.34 | 3.19 | 3.32 | 3.32 | 3.43% | 111,338 |
| Aug 13, 2026 | 3.28 | 3.38 | 3.20 | 3.21 | 3.21 | -2.13% | 383,175 |