Mammoth Energy Services, Inc. (FRA:5M8)
Germany
· Delayed Price · Currency is EUR 1.770
+0.010 (0.57%)
Last updated: Dec 5, 2025, 8:10 AM CET
Mammoth Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 0.57% | - |
| Dec 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 22.22% | - |
| Dec 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Dec 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Nov 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Nov 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Nov 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.95% | - |
| Nov 10, 2025 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | 5.39% | 13 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.11% | - |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Nov 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Nov 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Oct 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Oct 30, 2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 4.60% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Oct 27, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -3.24% | - |
| Oct 24, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 3.93% | 3,288 |
| Oct 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Oct 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Oct 20, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Oct 15, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Oct 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.29% | - |
| Oct 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Oct 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Oct 8, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 4.76% | 655 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Oct 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Oct 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Oct 2, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.67% | - |
| Oct 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | - |
| Sep 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Sep 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Sep 26, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Sep 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.59% | - |
| Sep 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | - |
| Sep 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Sep 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Sep 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Sep 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Sep 16, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | - |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Sep 12, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Sep 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Sep 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Sep 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Sep 2, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | - |
| Sep 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Aug 29, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 3.13% | - |
| Aug 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Aug 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Aug 26, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Aug 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.28% | - |
| Aug 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Aug 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | - |
| Aug 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Aug 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | - |
| Aug 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 10.50% | - |
| Aug 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.22% | - |
| Aug 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | - |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Aug 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Aug 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Jul 30, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.88% | - |
| Jul 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Jul 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |