Mammoth Energy Services, Inc. TUSK
NASDAQ · United States · Industrial Services
$2.840.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.84 | 0.00% | $2.83 | $2.85 | $2.78 | 60.20K |
| 2026-09-30 | $2.84 | -0.35% | $2.93 | $2.93 | $2.82 | 54.00K |
| 2026-09-29 | $2.85 | -2.06% | $2.90 | $2.90 | $2.83 | 47.50K |
| 2026-09-28 | $2.91 | -2.35% | $2.97 | $2.97 | $2.89 | 41.80K |
| 2026-09-25 | $2.98 | +1.36% | $2.94 | $3.00 | $2.92 | 108.40K |
| 2026-09-24 | $2.94 | +0.68% | $2.92 | $2.96 | $2.80 | 93.30K |
| 2026-09-23 | $2.92 | -2.99% | $3.02 | $3.02 | $2.92 | 98.80K |
| 2026-09-22 | $3.01 | -4.14% | $3.13 | $3.17 | $3.01 | 107.70K |
| 2026-09-21 | $3.14 | -1.26% | $3.16 | $3.22 | $3.13 | 89.60K |
| 2026-09-18 | $3.18 | -1.24% | $3.23 | $3.29 | $3.14 | 146.10K |
| 2026-09-17 | $3.22 | +6.62% | $3.02 | $3.23 | $3.02 | 154.60K |
| 2026-09-16 | $3.02 | -0.66% | $3.05 | $3.07 | $2.96 | 99.30K |
| 2026-09-15 | $3.04 | -0.65% | $3.07 | $3.08 | $3.02 | 46.50K |
| 2026-09-14 | $3.06 | -1.29% | $3.08 | $3.12 | $3.02 | 97.60K |
| 2026-09-11 | $3.10 | -0.32% | $3.11 | $3.14 | $3.05 | 55.80K |
| 2026-09-10 | $3.11 | -1.89% | $3.18 | $3.19 | $3.10 | 72.30K |
| 2026-09-09 | $3.17 | -0.78% | $3.21 | $3.21 | $3.14 | 65.20K |
| 2026-09-08 | $3.19 | +2.40% | $3.11 | $3.26 | $3.11 | 158.40K |
| 2026-09-04 | $3.12 | +0.32% | $3.10 | $3.13 | $3.02 | 83.00K |
| 2026-09-03 | $3.11 | -3.42% | $3.24 | $3.30 | $3.10 | 83.30K |
| 2026-09-02 | $3.22 | +3.87% | $3.11 | $3.25 | $3.09 | 85.50K |
| 2026-09-01 | $3.10 | -0.96% | $3.13 | $3.21 | $3.09 | 64.80K |
| 2026-08-31 | $3.13 | +1.29% | $3.10 | $3.15 | $3.06 | 114.30K |
| 2026-08-28 | $3.09 | -1.90% | $3.17 | $3.20 | $3.09 | 39.20K |
| 2026-08-27 | $3.15 | +0.32% | $3.14 | $3.22 | $3.12 | 42.00K |
| 2026-08-26 | $3.14 | -0.95% | $3.13 | $3.24 | $3.10 | 141.90K |
| 2026-08-25 | $3.17 | +1.93% | $3.11 | $3.23 | $3.06 | 112.60K |
| 2026-08-24 | $3.11 | +1.63% | $3.12 | $3.14 | $2.97 | 149.20K |
| 2026-08-21 | $3.06 | -5.26% | $3.23 | $3.29 | $3.03 | 210.40K |
| 2026-08-20 | $3.23 | +5.56% | $3.07 | $3.29 | $2.99 | 426.90K |
| 2026-08-19 | $3.06 | -0.33% | $3.11 | $3.21 | $3.05 | 149.70K |
| 2026-08-18 | $3.07 | -6.97% | $3.31 | $3.32 | $3.07 | 468.40K |
| 2026-08-17 | $3.30 | -0.60% | $3.33 | $3.46 | $3.27 | 210.00K |
| 2026-08-14 | $3.32 | +3.43% | $3.21 | $3.34 | $3.19 | 111.30K |
| 2026-08-13 | $3.21 | -2.13% | $3.28 | $3.38 | $3.19 | 383.20K |
| 2026-08-12 | $3.28 | 0.00% | $3.29 | $3.44 | $3.21 | 347.70K |
| 2026-08-11 | $3.28 | -2.38% | $3.38 | $3.53 | $3.27 | 327.70K |
| 2026-08-10 | $3.36 | -0.88% | $3.39 | $3.39 | $3.08 | 324.90K |
| 2026-08-07 | $3.39 | +15.31% | $3.00 | $3.47 | $2.99 | 480.70K |
| 2026-08-06 | $2.94 | +3.16% | $2.87 | $2.96 | $2.87 | 242.20K |
| 2026-08-05 | $2.85 | 0.00% | $2.87 | $2.88 | $2.81 | 172.30K |
| 2026-08-04 | $2.85 | +5.56% | $2.70 | $2.87 | $2.70 | 163.60K |
| 2026-08-03 | $2.70 | +1.89% | $2.64 | $2.73 | $2.61 | 256.50K |
| 2026-07-31 | $2.65 | +1.92% | $2.65 | $2.71 | $2.57 | 230.60K |
| 2026-07-30 | $2.60 | +2.56% | $2.52 | $2.64 | $2.51 | 169.10K |
| 2026-07-29 | $2.54 | -2.50% | $2.63 | $2.68 | $2.47 | 357.70K |
| 2026-07-28 | $2.60 | -4.41% | $2.72 | $2.73 | $2.60 | 197.70K |
| 2026-07-27 | $2.72 | -0.37% | $2.72 | $2.76 | $2.65 | 109.00K |
| 2026-07-24 | $2.73 | -2.85% | $2.81 | $2.81 | $2.72 | 85.30K |
| 2026-07-23 | $2.81 | -1.06% | $2.85 | $2.87 | $2.72 | 100.00K |
| 2026-07-22 | $2.84 | +1.07% | $2.80 | $2.86 | $2.79 | 108.60K |
| 2026-07-21 | $2.81 | +4.07% | $2.71 | $2.83 | $2.71 | 80.10K |
| 2026-07-20 | $2.70 | -3.57% | $2.81 | $2.86 | $2.56 | 275.50K |
| 2026-07-17 | $2.80 | -1.75% | $2.85 | $2.88 | $2.78 | 121.90K |
| 2026-07-16 | $2.85 | +0.35% | $2.83 | $2.90 | $2.77 | 165.90K |
| 2026-07-15 | $2.84 | +2.53% | $2.77 | $2.89 | $2.74 | 149.80K |
| 2026-07-14 | $2.77 | -4.81% | $2.93 | $2.99 | $2.76 | 130.40K |
| 2026-07-13 | $2.91 | +3.93% | $2.80 | $2.95 | $2.79 | 167.10K |
| 2026-07-10 | $2.80 | -2.78% | $2.88 | $2.94 | $2.76 | 279.20K |
| 2026-07-09 | $2.88 | -4.64% | $3.04 | $3.04 | $2.87 | 139.00K |
| 2026-07-08 | $3.02 | -1.63% | $3.05 | $3.11 | $3.01 | 244.10K |
| 2026-07-07 | $3.07 | -0.97% | $3.12 | $3.12 | $2.97 | 171.60K |
| 2026-07-06 | $3.10 | -0.96% | $3.11 | $3.21 | $3.10 | 80.60K |
| 2026-07-02 | $3.13 | -0.63% | $3.22 | $3.27 | $3.10 | 207.70K |
| 2026-07-01 | $3.15 | -3.08% | $3.34 | $3.34 | $3.05 | 220.60K |
| 2026-06-30 | $3.25 | +11.68% | $2.91 | $3.28 | $2.87 | 786.00K |
| 2026-06-29 | $2.91 | -1.02% | $2.93 | $3.03 | $2.83 | 421.40K |
| 2026-06-26 | $2.94 | +8.09% | $2.72 | $2.99 | $2.71 | 2.56M |
| 2026-06-25 | $2.72 | -10.82% | $3.03 | $3.10 | $2.71 | 959.80K |
| 2026-06-24 | $3.05 | -0.33% | $3.06 | $3.18 | $2.98 | 843.90K |
| 2026-06-23 | $3.06 | +4.79% | $3.15 | $3.21 | $3.05 | 403.20K |
| 2026-06-22 | $2.92 | -3.63% | $3.01 | $3.09 | $2.88 | 304.70K |
| 2026-06-18 | $3.03 | -0.33% | $3.05 | $3.08 | $2.81 | 425.30K |
| 2026-06-17 | $3.04 | -1.94% | $3.09 | $3.18 | $3.02 | 213.30K |
| 2026-06-16 | $3.10 | +0.32% | $3.14 | $3.17 | $2.98 | 156.50K |
| 2026-06-15 | $3.09 | -6.08% | $3.27 | $3.31 | $3.06 | 200.10K |
| 2026-06-12 | $3.29 | +3.13% | $3.15 | $3.31 | $3.15 | 107.30K |
| 2026-06-11 | $3.19 | -5.34% | $3.42 | $3.42 | $3.16 | 272.70K |
| 2026-06-10 | $3.37 | +0.90% | $3.35 | $3.42 | $3.33 | 210.90K |
| 2026-06-09 | $3.34 | -4.02% | $3.49 | $3.62 | $3.28 | 308.60K |
| 2026-06-08 | $3.48 | +4.82% | $3.40 | $3.56 | $3.38 | 231.10K |
| 2026-06-05 | $3.32 | -13.54% | $3.78 | $3.79 | $3.30 | 419.90K |
| 2026-06-04 | $3.84 | +7.56% | $3.57 | $3.92 | $3.52 | 484.60K |
| 2026-06-03 | $3.57 | +0.56% | $3.55 | $3.61 | $3.37 | 298.40K |
| 2026-06-02 | $3.55 | +5.03% | $3.34 | $3.63 | $3.34 | 405.40K |
| 2026-06-01 | $3.38 | +0.90% | $3.35 | $3.40 | $3.22 | 206.60K |
| 2026-05-29 | $3.35 | +4.36% | $3.30 | $3.37 | $3.25 | 286.00K |
| 2026-05-28 | $3.21 | -0.31% | $3.22 | $3.29 | $3.11 | 229.00K |
| 2026-05-27 | $3.22 | -0.31% | $3.22 | $3.33 | $2.98 | 393.20K |
| 2026-05-26 | $3.23 | -0.62% | $3.25 | $3.30 | $3.12 | 235.30K |