Skip to main content
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.820
+0.180 (6.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.642.832.642.822.826.82%216,572
Apr 27, 20262.562.672.502.642.642.72%196,199
Apr 24, 20262.502.602.432.572.573.63%131,337
Apr 23, 20262.502.532.462.482.48-0.20%128,585
Apr 22, 20262.442.552.442.492.491.43%168,659
Apr 21, 20262.572.682.192.452.45-3.54%1,292,519
Apr 20, 20262.662.722.462.542.54-6.27%430,084
Apr 17, 20262.712.742.642.712.71-0.73%178,081
Apr 16, 20262.702.752.692.732.730.37%92,538
Apr 15, 20262.612.762.602.722.723.42%428,334
Apr 14, 20262.472.642.472.632.635.62%224,474
Apr 13, 20262.442.502.432.492.493.32%138,636
Apr 10, 20262.452.462.352.412.41-1.23%134,159
Apr 9, 20262.452.542.392.442.440.41%214,905
Apr 8, 20262.372.452.322.432.43-0.82%175,496
Apr 7, 20262.322.472.322.452.454.70%290,866
Apr 6, 20262.472.502.322.342.34-4.49%219,677
Apr 2, 20262.372.582.372.452.453.38%247,043
Apr 1, 20262.442.462.322.372.37-3.27%263,812
Mar 31, 20262.622.652.382.452.45-6.49%256,008
Mar 30, 20262.852.882.622.622.62-8.07%340,768
Mar 27, 20262.622.932.622.852.858.78%742,880
Mar 26, 20262.312.712.302.622.6212.45%1,104,672
Mar 25, 20262.312.372.272.332.331.30%223,688
Mar 24, 20262.132.392.122.302.307.98%310,536
Mar 23, 20262.102.172.042.132.132.40%126,077
Mar 20, 20262.162.172.072.082.08-2.80%352,955
Mar 19, 20262.122.172.112.142.14-0.47%177,667
Mar 18, 20262.132.192.112.152.15-0.92%136,074
Mar 17, 20262.162.182.112.172.171.40%480,858
Mar 16, 20262.162.172.132.142.14-0.93%162,407
Mar 13, 20262.172.182.142.162.16-0.23%206,120
Mar 12, 20262.182.212.152.172.17-1.59%155,000
Mar 11, 20262.182.202.122.202.200.46%205,501
Mar 10, 20262.232.272.132.192.19-0.45%245,385
Mar 9, 20262.102.202.072.202.203.77%334,693
Mar 6, 20262.212.211.932.122.12-16.86%1,043,523
Mar 5, 20262.622.722.512.552.55-2.67%518,541
Mar 4, 20262.452.672.442.622.626.50%235,345
Mar 3, 20262.452.582.452.462.46-0.81%186,184
Mar 2, 20262.332.502.322.482.487.36%315,951
Feb 27, 20262.352.382.272.312.31-2.53%214,689
Feb 26, 20262.282.432.222.372.375.33%304,337
Feb 25, 20262.202.272.162.252.25-0.88%232,048
Feb 24, 20262.272.302.232.272.270.89%98,061
Feb 23, 20262.232.272.182.252.25-0.44%151,713
Feb 20, 20262.272.292.222.262.26-1.31%99,864
Feb 19, 20262.272.302.262.292.290.88%78,817
Feb 18, 20262.232.292.202.272.271.79%65,944
Feb 17, 20262.302.302.202.232.23-3.04%125,057
Feb 13, 20262.202.312.192.302.303.60%80,390
Feb 12, 20262.422.422.182.222.22-7.11%194,540
Feb 11, 20262.352.412.322.392.392.58%108,535
Feb 10, 20262.452.592.332.332.33-4.90%143,987
Feb 9, 20262.352.482.342.452.455.15%198,230
Feb 6, 20262.252.372.212.332.331.75%155,968
Feb 5, 20262.432.452.262.292.29-5.76%129,109
Feb 4, 20262.432.582.362.432.430.83%322,372
Feb 3, 20262.412.482.352.412.41-148,399
Feb 2, 20262.302.412.262.412.412.99%148,647
Jan 30, 20262.332.362.252.342.34-170,225
Jan 29, 20262.182.372.142.342.349.86%333,211
Jan 28, 20262.192.232.102.132.13-2.74%120,083
Jan 27, 20262.282.282.182.192.19-3.95%107,452
Jan 26, 20262.382.392.272.282.28-4.60%100,596
Jan 23, 20262.402.412.372.392.39-0.83%66,622
Jan 22, 20262.402.432.382.412.410.84%227,601
Jan 21, 20262.282.392.272.392.393.46%173,844
Jan 20, 20262.252.372.252.312.310.87%145,342
Jan 16, 20262.232.322.162.292.293.15%217,027
Jan 15, 20262.272.312.202.222.22-3.48%104,566
Jan 14, 20262.202.372.162.302.305.02%232,312
Jan 13, 20262.072.242.042.192.197.35%498,032
Jan 12, 20262.122.122.012.042.04-3.32%247,903
Jan 9, 20261.992.221.952.112.117.65%508,990
Jan 8, 20261.902.001.901.961.962.08%246,898
Jan 7, 20261.961.981.891.921.92-2.04%342,114
Jan 6, 20261.942.011.921.961.962.08%490,044
Jan 5, 20261.972.011.891.921.92-2.54%374,743
Jan 2, 20261.881.971.801.971.976.49%215,571
Dec 31, 20251.841.881.811.851.851.09%331,128
Dec 30, 20251.851.901.801.831.83-2.14%513,620
Dec 29, 20251.901.901.811.871.87-0.53%176,938
Dec 26, 20251.871.901.841.881.881.08%166,864
Dec 24, 20251.841.871.801.861.861.09%327,478
Dec 23, 20251.831.871.791.841.84-103,000
Dec 22, 20251.871.911.831.841.84-0.54%276,617
Dec 19, 20251.911.951.831.851.85-3.65%387,467
Dec 18, 20251.951.951.881.921.920.52%218,152
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