Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.800
-0.080 (-2.78%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 138,848 |
| 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% | 171,649 |
| Jul 6, 2026 | 3.11 | 3.21 | 3.10 | 3.10 | 3.10 | -0.96% | 80,575 |
| Jul 2, 2026 | 3.22 | 3.27 | 3.10 | 3.13 | 3.13 | -0.63% | 207,695 |
| Jul 1, 2026 | 3.34 | 3.34 | 3.05 | 3.15 | 3.15 | -3.08% | 220,565 |
| Jun 30, 2026 | 2.91 | 3.28 | 2.87 | 3.25 | 3.25 | 11.68% | 781,736 |
| Jun 29, 2026 | 2.93 | 3.03 | 2.83 | 2.91 | 2.91 | -1.02% | 420,045 |
| Jun 26, 2026 | 2.72 | 2.99 | 2.71 | 2.94 | 2.94 | 8.09% | 2,551,087 |
| Jun 25, 2026 | 3.03 | 3.10 | 2.72 | 2.72 | 2.72 | -10.82% | 958,692 |
| Jun 24, 2026 | 3.06 | 3.18 | 2.99 | 3.05 | 3.05 | -0.33% | 843,586 |
| Jun 23, 2026 | 3.15 | 3.21 | 3.05 | 3.06 | 3.06 | 4.79% | 398,026 |
| Jun 22, 2026 | 3.01 | 3.09 | 2.88 | 2.92 | 2.92 | -3.63% | 215,477 |
| 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 |
| Jun 10, 2026 | 3.35 | 3.42 | 3.33 | 3.37 | 3.37 | 0.90% | 211,159 |
| Jun 9, 2026 | 3.49 | 3.62 | 3.28 | 3.34 | 3.34 | -4.02% | 308,566 |
| Jun 8, 2026 | 3.40 | 3.56 | 3.39 | 3.48 | 3.48 | 4.82% | 231,071 |
| Jun 5, 2026 | 3.78 | 3.79 | 3.30 | 3.32 | 3.32 | -13.54% | 419,865 |
| Jun 4, 2026 | 3.57 | 3.92 | 3.52 | 3.84 | 3.84 | 7.56% | 484,792 |
| Jun 3, 2026 | 3.55 | 3.61 | 3.37 | 3.57 | 3.57 | 0.56% | 298,610 |
| Jun 2, 2026 | 3.34 | 3.63 | 3.34 | 3.55 | 3.55 | 5.03% | 405,356 |
| Jun 1, 2026 | 3.35 | 3.40 | 3.22 | 3.38 | 3.38 | 0.90% | 206,657 |
| May 29, 2026 | 3.30 | 3.37 | 3.25 | 3.35 | 3.35 | 4.36% | 286,317 |
| May 28, 2026 | 3.22 | 3.29 | 3.11 | 3.21 | 3.21 | -0.31% | 229,053 |
| May 27, 2026 | 3.22 | 3.33 | 2.98 | 3.22 | 3.22 | -0.31% | 393,365 |
| May 26, 2026 | 3.25 | 3.30 | 3.12 | 3.23 | 3.23 | -0.62% | 235,278 |
| May 22, 2026 | 3.40 | 3.60 | 3.23 | 3.25 | 3.25 | -4.69% | 354,809 |
| May 21, 2026 | 3.20 | 3.45 | 3.06 | 3.41 | 3.41 | 8.25% | 838,151 |
| May 20, 2026 | 3.23 | 3.33 | 3.09 | 3.15 | 3.15 | -1.25% | 364,240 |
| May 19, 2026 | 3.18 | 3.45 | 3.03 | 3.19 | 3.19 | - | 586,556 |
| May 18, 2026 | 3.30 | 3.31 | 3.06 | 3.19 | 3.19 | -0.31% | 236,878 |
| 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 |