Mammoth Energy Services, Inc. (TUSK)

NASDAQ: TUSK · Real-Time Price · USD

2.940

+0.220 (8.09%)

At close: Jun 26, 2026, 4:00 PM EDT

3.040

+0.100 (3.40%)

After-hours: Jun 26, 2026, 7:40 PM EDT

Mammoth Energy Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.72	2.99	2.71	2.94	2.94	8.09%	2,551,087
Jun 25, 2026	3.03	3.10	2.72	2.72	2.72	-10.82%	958,692
Jun 24, 2026	3.06	3.18	2.99	3.05	3.05	-0.33%	843,586
Jun 23, 2026	3.15	3.21	3.05	3.06	3.06	4.79%	398,026
Jun 22, 2026	3.01	3.09	2.88	2.92	2.92	-3.63%	215,477
Jun 18, 2026	3.05	3.08	2.81	3.03	3.03	-0.33%	425,286
Jun 17, 2026	3.09	3.19	3.02	3.04	3.04	-1.94%	213,293
Jun 16, 2026	3.14	3.17	2.98	3.10	3.10	0.32%	156,476
Jun 15, 2026	3.27	3.31	3.06	3.09	3.09	-6.08%	200,243
Jun 12, 2026	3.15	3.31	3.15	3.29	3.29	3.13%	107,262
Jun 11, 2026	3.42	3.42	3.16	3.19	3.19	-5.34%	272,702
Jun 10, 2026	3.35	3.42	3.33	3.37	3.37	0.90%	211,159
Jun 9, 2026	3.49	3.62	3.28	3.34	3.34	-4.02%	308,566
Jun 8, 2026	3.40	3.56	3.39	3.48	3.48	4.82%	231,071
Jun 5, 2026	3.78	3.79	3.30	3.32	3.32	-13.54%	419,865
Jun 4, 2026	3.57	3.92	3.52	3.84	3.84	7.56%	484,792
Jun 3, 2026	3.55	3.61	3.37	3.57	3.57	0.56%	298,610
Jun 2, 2026	3.34	3.63	3.34	3.55	3.55	5.03%	405,356
Jun 1, 2026	3.35	3.40	3.22	3.38	3.38	0.90%	206,657
May 29, 2026	3.30	3.37	3.25	3.35	3.35	4.36%	286,317
May 28, 2026	3.22	3.29	3.11	3.21	3.21	-0.31%	229,053
May 27, 2026	3.22	3.33	2.98	3.22	3.22	-0.31%	393,365
May 26, 2026	3.25	3.30	3.12	3.23	3.23	-0.62%	235,278
May 22, 2026	3.40	3.60	3.23	3.25	3.25	-4.69%	354,809
May 21, 2026	3.20	3.45	3.06	3.41	3.41	8.25%	838,151
May 20, 2026	3.23	3.33	3.09	3.15	3.15	-1.25%	364,240
May 19, 2026	3.18	3.45	3.03	3.19	3.19	-	586,556
May 18, 2026	3.30	3.31	3.06	3.19	3.19	-0.31%	236,878
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
Mar 12, 2026	2.18	2.21	2.15	2.17	2.17	-1.59%	155,000
Mar 11, 2026	2.18	2.20	2.12	2.20	2.20	0.46%	205,501
Mar 10, 2026	2.23	2.27	2.13	2.19	2.19	-0.45%	245,385
Mar 9, 2026	2.10	2.20	2.07	2.20	2.20	3.77%	334,693
Mar 6, 2026	2.21	2.21	1.93	2.12	2.12	-16.86%	1,043,523
Mar 5, 2026	2.62	2.72	2.51	2.55	2.55	-2.67%	518,541
Mar 4, 2026	2.45	2.67	2.44	2.62	2.62	6.50%	235,345
Mar 3, 2026	2.45	2.58	2.45	2.46	2.46	-0.81%	186,184
Mar 2, 2026	2.33	2.50	2.32	2.48	2.48	7.36%	315,951
Feb 27, 2026	2.35	2.38	2.27	2.31	2.31	-2.53%	214,689
Feb 26, 2026	2.28	2.43	2.22	2.37	2.37	5.33%	304,337
Feb 25, 2026	2.20	2.27	2.16	2.25	2.25	-0.88%	232,048
Feb 24, 2026	2.27	2.30	2.23	2.27	2.27	0.89%	98,061
Feb 23, 2026	2.23	2.27	2.18	2.25	2.25	-0.44%	151,713
Feb 20, 2026	2.27	2.29	2.22	2.26	2.26	-1.31%	99,864
Feb 19, 2026	2.27	2.30	2.26	2.29	2.29	0.88%	78,817
Feb 18, 2026	2.23	2.29	2.20	2.27	2.27	1.79%	65,944
Feb 17, 2026	2.30	2.30	2.20	2.23	2.23	-3.04%	125,057
Feb 13, 2026	2.20	2.31	2.19	2.30	2.30	3.60%	80,390
Feb 12, 2026	2.42	2.42	2.18	2.22	2.22	-7.11%	194,540
Feb 11, 2026	2.35	2.41	2.32	2.39	2.39	2.58%	108,535
Feb 10, 2026	2.45	2.59	2.33	2.33	2.33	-4.90%	143,987
Feb 9, 2026	2.35	2.48	2.34	2.45	2.45	5.15%	198,230
Feb 6, 2026	2.25	2.37	2.21	2.33	2.33	1.75%	155,968
Feb 5, 2026	2.43	2.45	2.26	2.29	2.29	-5.76%	129,109
Feb 4, 2026	2.43	2.58	2.36	2.43	2.43	0.83%	322,372
Feb 3, 2026	2.41	2.48	2.35	2.41	2.41	-	148,399