NASDAQ : TUSK
Mammoth Energy Services, Inc. — Price history
Industrials · Conglomerates · United States
Last price 2.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 140.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mammoth Energy Services, Inc. (TUSK) closed at 3.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.99 | 3.25 | 2.895 | 3.18 | 493,849 | +9.28% |
| 2026-10-29 | 2.82 | 2.95 | 2.81 | 2.91 | 136,661 | +3.19% |
| 2026-10-28 | 2.84 | 2.87 | 2.782 | 2.82 | 105,960 | -0.18% |
| 2026-10-27 | 2.76 | 2.85 | 2.75 | 2.825 | 68,423 | +1.62% |
| 2026-10-26 | 2.66 | 2.78 | 2.65 | 2.78 | 225,963 | +4.12% |
| 2026-10-23 | 2.73 | 2.73 | 2.64 | 2.67 | 106,156 | -1.84% |
| 2026-10-22 | 2.75 | 2.75 | 2.69 | 2.72 | 46,382 | -1.45% |
| 2026-10-21 | 2.7 | 2.78 | 2.7 | 2.76 | 29,759 | +2.60% |
| 2026-10-20 | 2.72 | 2.72 | 2.62 | 2.69 | 71,905 | -0.37% |
| 2026-10-19 | 2.72 | 2.745 | 2.675 | 2.7 | 62,372 | -0.18% |
| 2026-10-16 | 2.71 | 2.735 | 2.66 | 2.705 | 75,690 | -0.18% |
| 2026-10-15 | 2.68 | 2.745 | 2.61 | 2.71 | 72,148 | +0.00% |
| 2026-10-14 | 2.805 | 2.805 | 2.7 | 2.71 | 51,488 | -3.21% |
| 2026-10-13 | 2.83 | 2.83 | 2.78 | 2.8 | 52,067 | -0.36% |
| 2026-10-12 | 2.8 | 2.85 | 2.74 | 2.81 | 128,003 | -0.35% |
| 2026-10-09 | 2.76 | 2.82 | 2.72 | 2.82 | 66,421 | +2.17% |
| 2026-10-08 | 2.85 | 2.915 | 2.75 | 2.76 | 257,336 | -2.99% |
| 2026-10-07 | 2.91 | 2.91 | 2.79 | 2.845 | 54,009 | -2.23% |
| 2026-10-06 | 2.86 | 2.93 | 2.81 | 2.91 | 63,129 | +2.46% |
| 2026-10-05 | 2.81 | 2.89 | 2.77 | 2.84 | 79,345 | +1.43% |
| 2026-10-02 | 2.84 | 2.84 | 2.78 | 2.8 | 46,764 | -1.41% |
| 2026-10-01 | 2.83 | 2.85 | 2.78 | 2.84 | 60,213 | +0.00% |
| 2026-09-30 | 2.93 | 2.93 | 2.82 | 2.84 | 54,110 | -0.35% |
| 2026-09-29 | 2.9 | 2.9 | 2.83 | 2.85 | 47,463 | -2.06% |
| 2026-09-28 | 2.97 | 2.97 | 2.89 | 2.91 | 41,830 | -2.35% |
| 2026-09-25 | 2.94 | 3 | 2.92 | 2.98 | 108,378 | +1.36% |
| 2026-09-24 | 2.92 | 2.96 | 2.795 | 2.94 | 93,292 | +0.68% |
| 2026-09-23 | 3.02 | 3.02 | 2.92 | 2.92 | 98,807 | -2.99% |
| 2026-09-22 | 3.13 | 3.17 | 3.01 | 3.01 | 107,714 | -4.14% |
| 2026-09-21 | 3.16 | 3.22 | 3.135 | 3.14 | 89,620 | -1.26% |
| 2026-09-18 | 3.23 | 3.29 | 3.14 | 3.18 | 146,122 | -1.24% |
| 2026-09-17 | 3.02 | 3.23 | 3.02 | 3.22 | 155,052 | +6.62% |
| 2026-09-16 | 3.05 | 3.07 | 2.96 | 3.02 | 99,344 | -0.66% |
| 2026-09-15 | 3.07 | 3.08 | 3.02 | 3.04 | 46,474 | -0.65% |
| 2026-09-14 | 3.08 | 3.12 | 3.015 | 3.06 | 97,622 | -1.29% |
| 2026-09-11 | 3.11 | 3.14 | 3.05 | 3.1 | 55,935 | -0.32% |
| 2026-09-10 | 3.18 | 3.19 | 3.095 | 3.11 | 72,276 | -1.89% |
| 2026-09-09 | 3.21 | 3.21 | 3.145 | 3.17 | 65,155 | -0.78% |
| 2026-09-08 | 3.11 | 3.26 | 3.11 | 3.195 | 158,416 | +2.40% |
| 2026-09-04 | 3.1 | 3.13 | 3.02 | 3.12 | 83,030 | +0.32% |
| 2026-09-03 | 3.24 | 3.295 | 3.1 | 3.11 | 83,348 | -3.42% |
| 2026-09-02 | 3.11 | 3.25 | 3.09 | 3.22 | 85,496 | +3.87% |
| 2026-09-01 | 3.13 | 3.21 | 3.09 | 3.1 | 64,755 | -0.96% |
| 2026-08-31 | 3.1 | 3.15 | 3.06 | 3.13 | 114,303 | +1.29% |
| 2026-08-28 | 3.17 | 3.2 | 3.09 | 3.09 | 39,232 | -1.90% |
| 2026-08-27 | 3.14 | 3.224 | 3.12 | 3.15 | 42,009 | +0.32% |
| 2026-08-26 | 3.13 | 3.24 | 3.102 | 3.14 | 142,329 | -0.95% |
| 2026-08-25 | 3.11 | 3.23 | 3.06 | 3.17 | 112,643 | +1.93% |
| 2026-08-24 | 3.12 | 3.14 | 2.97 | 3.11 | 149,192 | +1.63% |
| 2026-08-21 | 3.23 | 3.29 | 3.025 | 3.06 | 210,398 | -5.26% |
| 2026-08-20 | 3.07 | 3.29 | 2.995 | 3.23 | 426,924 | +5.56% |
| 2026-08-19 | 3.11 | 3.21 | 3.045 | 3.06 | 149,728 | -0.33% |
| 2026-08-18 | 3.31 | 3.32 | 3.07 | 3.07 | 468,436 | -6.97% |
| 2026-08-17 | 3.33 | 3.46 | 3.27 | 3.3 | 210,000 | -0.60% |
| 2026-08-14 | 3.21 | 3.34 | 3.188 | 3.32 | 111,338 | +3.43% |
| 2026-08-13 | 3.28 | 3.38 | 3.195 | 3.21 | 383,175 | -2.13% |
| 2026-08-12 | 3.29 | 3.44 | 3.21 | 3.28 | 347,743 | +0.00% |
| 2026-08-11 | 3.38 | 3.53 | 3.27 | 3.28 | 327,780 | -2.38% |
| 2026-08-10 | 3.39 | 3.39 | 3.08 | 3.36 | 324,888 | -0.88% |
| 2026-08-07 | 3 | 3.47 | 2.99 | 3.39 | 480,895 | +15.31% |
| 2026-08-06 | 2.87 | 2.965 | 2.87 | 2.94 | 242,193 | +3.16% |
| 2026-08-05 | 2.87 | 2.885 | 2.81 | 2.85 | 172,335 | +0.00% |
| 2026-08-04 | 2.7 | 2.87 | 2.7 | 2.85 | 163,692 | +5.56% |
| 2026-08-03 | 2.64 | 2.731 | 2.61 | 2.7 | 256,533 | +1.89% |
| 2026-07-31 | 2.65 | 2.715 | 2.57 | 2.65 | 230,667 | +1.92% |
| 2026-07-30 | 2.52 | 2.64 | 2.51 | 2.6 | 169,054 | +2.56% |
| 2026-07-29 | 2.63 | 2.683 | 2.475 | 2.535 | 357,694 | -2.50% |
| 2026-07-28 | 2.72 | 2.735 | 2.6 | 2.6 | 197,677 | -4.41% |
| 2026-07-27 | 2.72 | 2.76 | 2.65 | 2.72 | 108,971 | -0.37% |
| 2026-07-24 | 2.81 | 2.81 | 2.72 | 2.73 | 85,329 | -2.85% |
| 2026-07-23 | 2.85 | 2.87 | 2.72 | 2.81 | 100,025 | -1.06% |
| 2026-07-22 | 2.8 | 2.86 | 2.79 | 2.84 | 108,874 | +1.07% |
| 2026-07-21 | 2.71 | 2.825 | 2.71 | 2.81 | 80,143 | +4.07% |
| 2026-07-20 | 2.81 | 2.86 | 2.56 | 2.7 | 275,476 | -3.57% |
| 2026-07-17 | 2.85 | 2.88 | 2.78 | 2.8 | 121,957 | -1.75% |
| 2026-07-16 | 2.83 | 2.9 | 2.77 | 2.85 | 165,868 | +0.35% |
| 2026-07-15 | 2.77 | 2.89 | 2.739 | 2.84 | 149,840 | +2.53% |
| 2026-07-14 | 2.93 | 2.995 | 2.76 | 2.77 | 130,434 | -4.81% |
| 2026-07-13 | 2.8 | 2.955 | 2.79 | 2.91 | 167,481 | +3.93% |
| 2026-07-10 | 2.88 | 2.936 | 2.76 | 2.8 | 279,239 | -2.78% |
| 2026-07-09 | 3.04 | 3.04 | 2.87 | 2.88 | 138,990 | -4.64% |
| 2026-07-08 | 3.05 | 3.11 | 3.01 | 3.02 | 244,061 | -1.63% |
| 2026-07-07 | 3.12 | 3.12 | 2.97 | 3.07 | 171,667 | -0.97% |
| 2026-07-06 | 3.11 | 3.21 | 3.1 | 3.1 | 80,580 | -0.96% |
| 2026-07-02 | 3.22 | 3.27 | 3.1 | 3.13 | 207,698 | -0.63% |
| 2026-07-01 | 3.34 | 3.34 | 3.05 | 3.15 | 220,971 | -3.08% |
| 2026-06-30 | 2.91 | 3.28 | 2.87 | 3.25 | 786,049 | +11.68% |
| 2026-06-29 | 2.93 | 3.03 | 2.83 | 2.91 | 421,403 | -1.02% |
| 2026-06-26 | 2.72 | 2.99 | 2.71 | 2.94 | 2,561,539 | +8.09% |
| 2026-06-25 | 3.03 | 3.1 | 2.715 | 2.72 | 960,562 | -10.82% |
| 2026-06-24 | 3.06 | 3.18 | 2.985 | 3.05 | 843,885 | -0.33% |
| 2026-06-23 | 3.15 | 3.21 | 3.05 | 3.06 | 403,402 | +4.79% |
| 2026-06-22 | 3.01 | 3.085 | 2.882 | 2.92 | 304,702 | -3.63% |
| 2026-06-18 | 3.05 | 3.08 | 2.81 | 3.03 | 425,286 | -0.33% |
| 2026-06-17 | 3.09 | 3.185 | 3.02 | 3.04 | 213,293 | -1.94% |
| 2026-06-16 | 3.14 | 3.17 | 2.98 | 3.1 | 156,476 | +0.32% |
| 2026-06-15 | 3.27 | 3.309 | 3.06 | 3.09 | 200,243 | -6.08% |
| 2026-06-12 | 3.15 | 3.309 | 3.15 | 3.29 | 107,262 | +3.13% |
| 2026-06-11 | 3.42 | 3.42 | 3.16 | 3.19 | 272,702 | -5.34% |
| 2026-06-10 | 3.35 | 3.419 | 3.325 | 3.37 | 211,159 | +0.90% |
| 2026-06-09 | 3.49 | 3.615 | 3.275 | 3.34 | 308,566 | -4.02% |
| 2026-06-08 | 3.4 | 3.56 | 3.385 | 3.48 | 231,071 | +4.82% |
| 2026-06-05 | 3.775 | 3.79 | 3.3 | 3.32 | 419,865 | -13.54% |
| 2026-06-04 | 3.57 | 3.92 | 3.52 | 3.84 | 484,792 | +7.56% |
| 2026-06-03 | 3.55 | 3.605 | 3.365 | 3.57 | 298,610 | +0.56% |
| 2026-06-02 | 3.34 | 3.625 | 3.34 | 3.55 | 405,356 | +5.03% |
| 2026-06-01 | 3.35 | 3.398 | 3.222 | 3.38 | 206,657 | +0.90% |
| 2026-05-29 | 3.3 | 3.369 | 3.25 | 3.35 | 286,317 | +4.36% |
| 2026-05-28 | 3.22 | 3.286 | 3.11 | 3.21 | 229,053 | -0.31% |
| 2026-05-27 | 3.22 | 3.33 | 2.98 | 3.22 | 393,365 | -0.31% |
| 2026-05-26 | 3.25 | 3.3 | 3.12 | 3.23 | 235,278 | -0.62% |
| 2026-05-22 | 3.4 | 3.6 | 3.23 | 3.25 | 354,809 | -4.69% |
| 2026-05-21 | 3.2 | 3.445 | 3.055 | 3.41 | 838,151 | +8.25% |
| 2026-05-20 | 3.23 | 3.325 | 3.09 | 3.15 | 364,240 | -1.25% |
| 2026-05-19 | 3.18 | 3.445 | 3.03 | 3.19 | 586,556 | +0.00% |
| 2026-05-18 | 3.3 | 3.305 | 3.055 | 3.19 | 236,878 | -0.31% |
| 2026-05-15 | 3.25 | 3.445 | 3.13 | 3.2 | 430,609 | -2.14% |
| 2026-05-14 | 3.32 | 3.48 | 3.255 | 3.27 | 781,594 | +0.31% |
| 2026-05-13 | 3.09 | 3.33 | 2.952 | 3.26 | 1,351,611 | +10.88% |
| 2026-05-12 | 2.92 | 3.025 | 2.88 | 2.94 | 409,681 | +1.03% |