Skip to main content
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.200
+0.080 (3.77%)
At close: Mar 9, 2026, 4:00 PM EDT
2.160
-0.040 (-1.82%)
After-hours: Mar 9, 2026, 4:48 PM EDT

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.102.202.072.202.203.77%334,176
Mar 6, 20262.212.211.932.122.12-16.86%1,035,104
Mar 5, 20262.622.722.512.552.55-2.67%517,098
Mar 4, 20262.452.672.442.622.626.50%235,345
Mar 3, 20262.452.582.452.462.46-0.81%185,939
Mar 2, 20262.332.502.322.482.487.36%315,857
Feb 27, 20262.352.382.272.312.31-2.53%214,462
Feb 26, 20262.282.432.222.372.375.33%303,746
Feb 25, 20262.202.272.162.252.25-0.88%232,044
Feb 24, 20262.272.302.232.272.270.89%98,040
Feb 23, 20262.232.272.182.252.25-0.44%151,695
Feb 20, 20262.272.292.222.262.26-1.31%99,849
Feb 19, 20262.272.302.262.292.290.88%78,742
Feb 18, 20262.232.292.202.272.271.79%65,844
Feb 17, 20262.302.302.202.232.23-3.04%125,050
Feb 13, 20262.202.312.192.302.303.60%80,251
Feb 12, 20262.422.422.182.222.22-7.11%194,436
Feb 11, 20262.352.412.322.392.392.58%106,792
Feb 10, 20262.452.592.332.332.33-4.90%143,960
Feb 9, 20262.352.482.342.452.455.15%198,229
Feb 6, 20262.252.372.212.332.331.75%155,968
Feb 5, 20262.432.452.262.292.29-5.76%126,082
Feb 4, 20262.432.582.362.432.430.83%321,256
Feb 3, 20262.412.482.352.412.41-148,319
Feb 2, 20262.302.412.262.412.412.99%148,643
Jan 30, 20262.332.362.252.342.34-170,222
Jan 29, 20262.182.372.142.342.349.86%333,203
Jan 28, 20262.192.232.102.132.13-2.74%120,083
Jan 27, 20262.282.282.182.192.19-3.95%107,427
Jan 26, 20262.382.392.272.282.28-4.60%99,166
Jan 23, 20262.402.412.372.392.39-0.83%66,313
Jan 22, 20262.402.432.382.412.410.84%226,975
Jan 21, 20262.282.392.272.392.393.46%173,843
Jan 20, 20262.252.372.252.312.310.87%145,072
Jan 16, 20262.232.322.162.292.293.15%217,018
Jan 15, 20262.272.312.202.222.22-3.48%104,520
Jan 14, 20262.202.372.162.302.305.02%232,244
Jan 13, 20262.072.242.042.192.197.35%497,906
Jan 12, 20262.122.122.012.042.04-3.32%247,538
Jan 9, 20261.992.221.952.112.117.65%508,955
Jan 8, 20261.902.001.901.961.962.08%246,851
Jan 7, 20261.961.981.891.921.92-2.04%342,111
Jan 6, 20261.942.011.921.961.962.08%490,025
Jan 5, 20261.972.011.891.921.92-2.54%374,640
Jan 2, 20261.881.971.801.971.976.49%215,570
Dec 31, 20251.841.881.811.851.851.09%331,128
Dec 30, 20251.851.901.801.831.83-2.14%513,225
Dec 29, 20251.901.901.811.871.87-0.53%176,926
Dec 26, 20251.871.901.841.881.881.08%166,858
Dec 24, 20251.841.871.801.861.861.09%327,474
Dec 23, 20251.831.871.791.841.84-103,000
Dec 22, 20251.871.911.831.841.84-0.54%276,512
Dec 19, 20251.911.951.831.851.85-3.65%387,457
Dec 18, 20251.951.951.881.921.920.52%169,792
Dec 17, 20251.891.951.851.911.911.60%299,109
Dec 16, 20251.731.941.721.881.888.67%425,395
Dec 15, 20251.781.831.721.731.73-2.26%1,103,893
Dec 12, 20251.861.941.771.771.77-4.84%629,251
Dec 11, 20251.942.001.831.861.86-4.12%1,073,159
Dec 10, 20252.082.111.941.941.94-5.37%353,555
Dec 9, 20252.102.112.022.052.05-1.91%262,328
Dec 8, 20252.012.171.982.092.093.47%276,705
Dec 5, 20252.172.171.962.022.02-6.48%270,597
Dec 4, 20252.172.242.102.162.160.47%269,742
Dec 3, 20251.942.201.922.152.1521.81%955,038
Dec 2, 20251.771.801.761.771.77-0.84%357,526
Dec 1, 20251.821.841.771.781.78-3.26%90,837
Nov 28, 20251.821.841.811.841.842.22%29,145
Nov 26, 20251.821.831.791.801.80-2.70%98,247
Nov 25, 20251.821.851.771.851.852.21%88,245
Nov 24, 20251.861.861.761.811.811.69%102,632
Nov 21, 20251.741.791.721.781.781.14%117,652
Nov 20, 20251.801.871.731.761.76-1.68%130,607
Nov 19, 20251.821.871.771.791.79-2.45%116,852
Nov 18, 20251.891.891.801.841.84-0.81%88,056
Nov 17, 20251.971.971.841.851.85-5.13%203,375
Nov 14, 20251.911.981.881.951.952.63%155,801
Nov 13, 20251.992.011.891.901.90-4.52%84,099
Nov 12, 20252.022.081.951.991.99-1.49%130,609
Nov 11, 20252.002.041.982.022.023.06%73,366
Nov 10, 20252.002.011.921.961.96-0.51%152,213
Nov 7, 20252.022.031.971.971.97-2.48%261,479
Nov 6, 20252.122.132.012.022.02-4.72%91,625
Nov 5, 20252.052.142.052.122.123.41%63,818
Nov 4, 20252.102.132.042.052.05-4.65%107,536
Nov 3, 20252.042.152.042.152.155.39%65,177
Oct 31, 20252.132.152.012.042.04-4.23%162,548
Oct 30, 20252.072.252.072.132.133.40%118,875
Oct 29, 20252.132.202.052.062.06-2.83%77,251
Oct 28, 20252.132.202.102.122.12-0.47%147,438
Oct 27, 20252.152.172.052.132.13-0.93%183,656
Oct 24, 20252.192.202.122.152.15-0.92%60,377
Oct 23, 20252.182.222.122.172.170.46%157,040
Oct 22, 20252.162.212.152.162.16-1.82%90,407
Oct 21, 20252.232.232.182.202.20-0.90%30,080
Oct 20, 20252.232.252.212.222.22-37,842
Oct 17, 20252.232.252.202.222.22-0.45%45,511
Oct 16, 20252.262.292.222.232.23-1.76%40,037
Oct 15, 20252.302.302.232.272.27-0.87%46,417
Oct 14, 20252.202.312.192.292.292.23%64,579