Mammoth Energy Services, Inc.(TUSK)
$2.45▲0.08 (3.38%)
Mammoth Energy Services, Inc.(TUSK)
NASDAQ
$2.45▲0.08 (3.38%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $2.37 | $2.58 | $2.37 | $2.45 | 247,043 |
| 4/1/2026 | $2.44 | $2.46 | $2.32 | $2.37 | 263,812 |
| 3/31/2026 | $2.62 | $2.65 | $2.38 | $2.45 | 256,008 |
| 3/30/2026 | $2.85 | $2.88 | $2.62 | $2.62 | 340,768 |
| 3/27/2026 | $2.62 | $2.93 | $2.62 | $2.85 | 742,900 |
| 3/26/2026 | $2.31 | $2.71 | $2.30 | $2.62 | 1.10M |
| 3/25/2026 | $2.31 | $2.37 | $2.27 | $2.33 | 223,700 |
| 3/24/2026 | $2.13 | $2.39 | $2.12 | $2.30 | 310,536 |
| 3/23/2026 | $2.10 | $2.17 | $2.04 | $2.13 | 126,100 |
| 3/20/2026 | $2.16 | $2.17 | $2.07 | $2.08 | 352,955 |
| 3/19/2026 | $2.12 | $2.17 | $2.11 | $2.14 | 177,667 |
| 3/18/2026 | $2.13 | $2.19 | $2.11 | $2.15 | 136,074 |
| 3/17/2026 | $2.16 | $2.18 | $2.11 | $2.17 | 480,858 |
| 3/16/2026 | $2.16 | $2.17 | $2.13 | $2.14 | 162,407 |
| 3/13/2026 | $2.17 | $2.18 | $2.14 | $2.16 | 206,120 |
| 3/12/2026 | $2.18 | $2.21 | $2.15 | $2.17 | 155,000 |
| 3/11/2026 | $2.18 | $2.20 | $2.12 | $2.20 | 205,501 |
| 3/10/2026 | $2.23 | $2.27 | $2.13 | $2.19 | 245,400 |
| 3/9/2026 | $2.10 | $2.20 | $2.07 | $2.20 | 334,693 |
| 3/6/2026 | $2.21 | $2.21 | $1.93 | $2.12 | 1.04M |
| 3/5/2026 | $2.62 | $2.72 | $2.51 | $2.55 | 518,541 |
| 3/4/2026 | $2.45 | $2.67 | $2.44 | $2.62 | 235,345 |
| 3/3/2026 | $2.45 | $2.58 | $2.45 | $2.46 | 186,184 |
| 3/2/2026 | $2.33 | $2.50 | $2.32 | $2.48 | 315,951 |
| 2/27/2026 | $2.35 | $2.38 | $2.27 | $2.31 | 214,689 |
| 2/26/2026 | $2.28 | $2.42 | $2.22 | $2.37 | 304,337 |
| 2/25/2026 | $2.20 | $2.27 | $2.16 | $2.25 | 232,048 |
| 2/24/2026 | $2.27 | $2.30 | $2.23 | $2.27 | 98,100 |
| 2/23/2026 | $2.23 | $2.27 | $2.18 | $2.25 | 151,713 |
| 2/20/2026 | $2.27 | $2.29 | $2.22 | $2.26 | 99,864 |
| 2/19/2026 | $2.27 | $2.30 | $2.26 | $2.29 | 78,817 |
| 2/18/2026 | $2.23 | $2.29 | $2.19 | $2.27 | 65,944 |
| 2/17/2026 | $2.30 | $2.30 | $2.20 | $2.23 | 125,100 |
| 2/13/2026 | $2.20 | $2.31 | $2.19 | $2.30 | 80,390 |
| 2/12/2026 | $2.42 | $2.42 | $2.18 | $2.22 | 194,540 |
| 2/11/2026 | $2.35 | $2.41 | $2.32 | $2.39 | 108,535 |
| 2/10/2026 | $2.45 | $2.59 | $2.33 | $2.33 | 144,000 |
| 2/9/2026 | $2.35 | $2.48 | $2.34 | $2.45 | 198,230 |
| 2/6/2026 | $2.25 | $2.37 | $2.21 | $2.33 | 155,968 |
| 2/5/2026 | $2.43 | $2.45 | $2.26 | $2.29 | 129,109 |
| 2/4/2026 | $2.43 | $2.58 | $2.36 | $2.43 | 322,400 |
| 2/3/2026 | $2.41 | $2.48 | $2.35 | $2.41 | 148,399 |
| 2/2/2026 | $2.30 | $2.41 | $2.26 | $2.41 | 148,647 |
| 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 |