Mammoth Energy Services, Inc.TUSKNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$2.30	$2.34	$2.25	$2.33	35,427
1/30/2026	$2.33	$2.36	$2.25	$2.34	170,225
1/29/2026	$2.18	$2.37	$2.14	$2.34	333,211
1/28/2026	$2.19	$2.23	$2.10	$2.13	120,100
1/27/2026	$2.28	$2.28	$2.18	$2.19	107,500
1/26/2026	$2.38	$2.38	$2.27	$2.28	100,600
1/23/2026	$2.40	$2.41	$2.37	$2.39	66,622
1/22/2026	$2.40	$2.43	$2.38	$2.41	227,601
1/21/2026	$2.28	$2.39	$2.27	$2.39	173,844
1/20/2026	$2.25	$2.37	$2.25	$2.31	145,342
1/16/2026	$2.23	$2.32	$2.16	$2.29	217,027
1/15/2026	$2.27	$2.31	$2.20	$2.22	104,600
1/14/2026	$2.20	$2.37	$2.16	$2.30	232,312
1/13/2026	$2.07	$2.24	$2.04	$2.19	498,032
1/12/2026	$2.12	$2.12	$2.01	$2.04	247,903
1/9/2026	$1.99	$2.22	$1.95	$2.11	509,000
1/8/2026	$1.90	$2.00	$1.90	$1.96	246,900
1/7/2026	$1.96	$1.98	$1.89	$1.92	342,114
1/6/2026	$1.94	$2.01	$1.92	$1.96	490,044
1/5/2026	$1.97	$2.01	$1.89	$1.92	374,743
1/2/2026	$1.88	$1.97	$1.80	$1.97	215,600
12/31/2025	$1.84	$1.88	$1.81	$1.85	331,128
12/30/2025	$1.85	$1.90	$1.80	$1.83	513,620
12/29/2025	$1.90	$1.90	$1.81	$1.87	176,938
12/26/2025	$1.87	$1.90	$1.84	$1.88	166,900
12/24/2025	$1.84	$1.87	$1.80	$1.86	327,500
12/23/2025	$1.83	$1.87	$1.79	$1.84	103,000
12/22/2025	$1.87	$1.91	$1.83	$1.84	276,617
12/19/2025	$1.91	$1.95	$1.83	$1.85	387,500
12/18/2025	$1.95	$1.95	$1.88	$1.92	218,152
12/17/2025	$1.89	$1.95	$1.85	$1.91	299,109
12/16/2025	$1.73	$1.94	$1.72	$1.88	425,400
12/15/2025	$1.78	$1.83	$1.72	$1.73	1.10M
12/12/2025	$1.86	$1.94	$1.77	$1.77	629,300
12/11/2025	$1.94	$2.00	$1.83	$1.86	1.07M
12/10/2025	$2.08	$2.11	$1.94	$1.94	353,600
12/9/2025	$2.10	$2.11	$2.02	$2.05	262,328
12/8/2025	$2.01	$2.17	$1.98	$2.09	276,705
12/5/2025	$2.17	$2.17	$1.96	$2.02	270,600
12/4/2025	$2.17	$2.24	$2.10	$2.16	269,742
12/3/2025	$1.94	$2.20	$1.92	$2.15	955,038
12/2/2025	$1.77	$1.80	$1.76	$1.77	357,526
12/1/2025	$1.82	$1.84	$1.77	$1.78	90,837
11/28/2025	$1.82	$1.84	$1.81	$1.84	29,145
11/26/2025	$1.82	$1.83	$1.79	$1.80	98,247
11/25/2025	$1.82	$1.85	$1.77	$1.85	88,245
11/24/2025	$1.86	$1.86	$1.76	$1.81	102,632
11/21/2025	$1.74	$1.79	$1.72	$1.78	117,700
11/20/2025	$1.80	$1.87	$1.73	$1.76	130,607
11/19/2025	$1.82	$1.87	$1.77	$1.79	116,852
11/18/2025	$1.89	$1.89	$1.80	$1.84	88,100
11/17/2025	$1.97	$1.97	$1.84	$1.85	203,400
11/14/2025	$1.91	$1.98	$1.88	$1.95	155,801
11/13/2025	$1.99	$2.01	$1.89	$1.90	84,100
11/12/2025	$2.02	$2.08	$1.95	$1.99	130,609
11/11/2025	$2.00	$2.04	$1.98	$2.02	73,400
11/10/2025	$2.00	$2.01	$1.92	$1.96	152,213
11/7/2025	$2.02	$2.03	$1.96	$1.97	261,500
11/6/2025	$2.12	$2.13	$2.01	$2.02	91,625
11/5/2025	$2.05	$2.14	$2.05	$2.12	63,818
11/4/2025	$2.10	$2.13	$2.04	$2.05	107,536

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance