Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
3.250
-0.160 (-4.69%)
At close: May 22, 2026, 4:00 PM EDT
3.300
+0.050 (1.54%)
After-hours: May 22, 2026, 6:38 PM EDT
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 2.44 | 2.46 | 2.32 | 2.37 | 2.37 | -3.27% | 263,812 |
| Mar 31, 2026 | 2.62 | 2.65 | 2.38 | 2.45 | 2.45 | -6.49% | 256,008 |
| Mar 30, 2026 | 2.85 | 2.88 | 2.62 | 2.62 | 2.62 | -8.07% | 340,768 |
| Mar 27, 2026 | 2.62 | 2.93 | 2.62 | 2.85 | 2.85 | 8.78% | 742,880 |
| Mar 26, 2026 | 2.31 | 2.71 | 2.30 | 2.62 | 2.62 | 12.45% | 1,104,672 |
| Mar 25, 2026 | 2.31 | 2.37 | 2.27 | 2.33 | 2.33 | 1.30% | 223,688 |
| Mar 24, 2026 | 2.13 | 2.39 | 2.12 | 2.30 | 2.30 | 7.98% | 310,536 |
| Mar 23, 2026 | 2.10 | 2.17 | 2.04 | 2.13 | 2.13 | 2.40% | 126,077 |
| Mar 20, 2026 | 2.16 | 2.17 | 2.07 | 2.08 | 2.08 | -2.80% | 352,955 |
| Mar 19, 2026 | 2.12 | 2.17 | 2.11 | 2.14 | 2.14 | -0.47% | 177,667 |
| Mar 18, 2026 | 2.13 | 2.19 | 2.11 | 2.15 | 2.15 | -0.92% | 136,074 |
| Mar 17, 2026 | 2.16 | 2.18 | 2.11 | 2.17 | 2.17 | 1.40% | 480,858 |
| Mar 16, 2026 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.93% | 162,407 |
| Mar 13, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.23% | 206,120 |