Skip to main content
Mammoth Energy Services, Inc. (TUSK)
NASDAQ: TUSK · Real-Time Price · USD
2.880
-0.040 (-1.37%)
At close: Jun 27, 2025, 4:00 PM
2.950
+0.070 (2.43%)
After-hours: Jun 27, 2025, 4:57 PM EDT

Mammoth Energy Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.912.912.832.882.88-1.37%188,283
Jun 26, 20252.932.982.832.922.920.34%86,504
Jun 25, 20253.003.002.902.912.91-3.32%113,107
Jun 24, 20252.943.122.873.013.011.69%267,672
Jun 23, 20252.843.062.842.962.963.86%335,417
Jun 20, 20252.912.912.762.852.85-2.06%160,478
Jun 18, 20252.872.952.832.912.911.04%98,333
Jun 17, 20252.712.922.712.882.884.73%119,540
Jun 16, 20252.702.772.682.752.751.85%123,038
Jun 13, 20252.782.802.652.702.70-3.57%130,321
Jun 12, 20252.872.872.772.802.80-2.44%66,373
Jun 11, 20252.922.952.832.872.87-2.05%70,832
Jun 10, 20252.802.962.782.932.935.02%165,998
Jun 9, 20252.722.812.662.792.793.72%74,115
Jun 6, 20252.622.722.612.692.692.67%131,725
Jun 5, 20252.602.662.572.622.620.77%64,571
Jun 4, 20252.662.702.552.602.60-2.62%99,798
Jun 3, 20252.672.722.552.672.67-102,185
Jun 2, 20252.672.762.612.672.671.14%79,557
May 30, 20252.712.732.592.642.64-3.30%110,413
May 29, 20252.672.772.622.732.733.02%237,682
May 28, 20252.542.692.502.652.655.58%242,584
May 27, 20252.422.562.412.512.514.58%192,352
May 23, 20252.462.582.392.402.40-5.14%274,640
May 22, 20252.442.582.412.532.533.69%152,761
May 21, 20252.412.512.412.442.44-0.41%70,295
May 20, 20252.472.572.452.452.45-2.00%131,445
May 19, 20252.422.552.362.502.501.63%192,202
May 16, 20252.392.482.362.462.462.93%97,891
May 15, 20252.472.492.372.392.39-3.63%107,277
May 14, 20252.542.622.452.482.48-3.50%76,043
May 13, 20252.542.632.542.572.571.58%45,521
May 12, 20252.592.702.522.532.531.61%122,515
May 9, 20252.382.502.382.492.495.06%116,224
May 8, 20252.742.742.362.372.37-5.58%150,514
May 7, 20252.802.802.402.512.51-5.64%170,148
May 6, 20252.622.812.602.662.66-0.37%119,198
May 5, 20252.552.762.522.672.672.69%118,823
May 2, 20252.602.672.502.602.600.78%60,096
May 1, 20252.532.642.502.582.581.98%58,244
Apr 30, 20252.562.572.482.532.53-3.07%90,052
Apr 29, 20252.582.672.522.612.610.97%104,617
Apr 28, 20252.602.612.402.592.59-1.34%261,227
Apr 25, 20252.672.702.532.622.62-2.24%171,523
Apr 24, 20252.702.712.532.682.68-1.83%143,795
Apr 23, 20252.752.792.522.732.730.74%215,344
Apr 22, 20252.492.752.422.712.7110.16%154,448
Apr 21, 20252.562.572.362.462.46-6.46%241,139
Apr 17, 20252.662.742.502.632.63-1.13%270,480
Apr 16, 20252.512.732.442.662.663.50%323,500