Skip to main content
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.020
-0.140 (-6.48%)
At close: Dec 5, 2025, 4:00 PM EST
1.970
-0.050 (-2.48%)
After-hours: Dec 5, 2025, 7:20 PM EST

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.172.171.962.022.02-6.48%270,487
Dec 4, 20252.172.242.102.162.160.47%269,655
Dec 3, 20251.942.201.922.152.1521.81%950,827
Dec 2, 20251.771.801.761.771.77-0.84%199,317
Dec 1, 20251.821.841.771.781.78-3.26%90,672
Nov 28, 20251.821.841.811.841.842.22%29,059
Nov 26, 20251.821.831.791.801.80-2.70%98,242
Nov 25, 20251.821.851.771.851.852.21%88,244
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
Oct 13, 20252.222.292.152.242.243.23%78,645
Oct 10, 20252.262.302.152.172.17-4.82%206,609
Oct 9, 20252.332.332.272.282.28-2.15%62,366
Oct 8, 20252.292.342.272.332.332.19%78,436
Oct 7, 20252.302.352.282.282.28-0.87%60,850
Oct 6, 20252.312.342.282.302.30-116,696
Oct 3, 20252.302.342.252.302.300.44%108,899
Oct 2, 20252.292.332.232.292.29-163,851
Oct 1, 20252.302.342.262.292.29-182,419
Sep 30, 20252.382.382.282.292.29-4.18%263,328
Sep 29, 20252.432.432.372.392.39-1.65%48,085
Sep 26, 20252.462.492.422.432.43-0.41%73,455
Sep 25, 20252.462.492.422.442.44-0.81%33,195
Sep 24, 20252.402.542.402.462.462.93%163,111
Sep 23, 20252.302.402.292.392.394.37%117,291
Sep 22, 20252.312.322.292.292.29-0.43%64,083
Sep 19, 20252.332.372.302.302.30-1.71%226,282
Sep 18, 20252.332.412.292.342.341.74%179,463
Sep 17, 20252.382.412.292.302.30-2.54%163,252
Sep 16, 20252.372.422.352.362.36-0.84%112,584
Sep 15, 20252.362.422.352.382.380.42%83,408
Sep 12, 20252.382.402.362.372.37-0.42%50,748
Sep 11, 20252.342.382.332.382.381.71%60,886
Sep 10, 20252.342.362.302.342.340.86%77,946
Sep 9, 20252.352.372.302.322.32-1.28%42,513
Sep 8, 20252.302.372.262.352.352.62%86,002
Sep 5, 20252.352.372.282.292.29-2.55%54,334
Sep 4, 20252.332.362.302.352.350.86%77,380
Sep 3, 20252.362.382.322.332.33-1.27%64,647
Sep 2, 20252.362.392.362.362.36-0.42%102,410
Aug 29, 20252.352.382.352.372.371.28%47,091
Aug 28, 20252.362.392.312.342.340.43%36,820
Aug 27, 20252.372.452.332.332.33-1.69%67,603
Aug 26, 20252.382.422.372.372.37-0.42%55,270
Aug 25, 20252.362.422.352.382.38-85,952
Aug 22, 20252.262.422.262.382.385.31%148,836
Aug 21, 20252.272.312.232.262.26-79,452
Aug 20, 20252.262.292.222.262.26-0.44%109,762
Aug 19, 20252.332.332.252.272.27-2.58%84,665
Aug 18, 20252.252.382.252.332.334.02%97,577
Aug 15, 20252.302.332.232.242.24-2.18%64,052
Aug 14, 20252.392.392.262.292.29-5.76%57,198
Aug 13, 20252.222.452.192.432.439.95%183,521
Aug 12, 20252.222.322.112.212.210.45%264,465
Aug 11, 20252.342.352.182.202.20-5.98%236,261
Aug 8, 20252.542.542.252.342.34-4.49%190,582
Aug 7, 20252.522.532.432.452.45-2.39%92,076
Aug 6, 20252.532.552.502.512.51-0.79%72,144
Aug 5, 20252.572.582.522.532.53-1.17%30,979
Aug 4, 20252.562.592.552.562.560.79%31,547
Aug 1, 20252.582.592.512.542.54-2.31%68,366
Jul 31, 20252.592.632.582.602.60-0.38%35,371
Jul 30, 20252.682.702.582.612.61-2.61%46,958
Jul 29, 20252.742.742.662.682.68-1.83%57,750
Jul 28, 20252.722.742.712.732.730.37%49,059
Jul 25, 20252.672.732.652.722.721.87%85,686
Jul 24, 20252.662.682.632.672.67-69,595
Jul 23, 20252.602.692.602.672.672.69%69,691
Jul 22, 20252.532.652.532.602.602.77%56,407
Jul 21, 20252.632.702.502.532.53-1.56%206,949
Jul 18, 20252.682.692.562.572.57-2.65%88,023
Jul 17, 20252.592.692.592.642.641.93%79,198