Mammoth Energy Services, Inc. - TUSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.02	1.97	1.97	2.03	1.96	261,500
November 06, 2025	2.12	2.02	2.02	2.13	2.01	88,371
November 05, 2025	2.05	2.12	2.12	2.14	2.05	63,818
November 04, 2025	2.1	2.05	2.05	2.13	2.04	107,536
November 03, 2025	2.04	2.15	2.15	2.15	2.04	65,200
October 31, 2025	2.13	2.04	2.04	2.15	2.01	162,548
October 30, 2025	2.07	2.13	2.13	2.25	2.07	118,900
October 29, 2025	2.13	2.06	2.06	2.2	2.05	77,251
October 28, 2025	2.13	2.12	2.12	2.2	2.1	147,438
October 27, 2025	2.15	2.13	2.13	2.17	2.05	183,700
October 24, 2025	2.19	2.15	2.15	2.2	2.12	60,377
October 23, 2025	2.18	2.17	2.17	2.22	2.12	157,040
October 22, 2025	2.16	2.16	2.16	2.21	2.15	90,407
October 21, 2025	2.23	2.2	2.2	2.23	2.18	30,100
October 20, 2025	2.23	2.22	2.22	2.25	2.21	37,842
October 17, 2025	2.23	2.22	2.22	2.25	2.2	45,511
October 16, 2025	2.26	2.23	2.23	2.29	2.22	40,037
October 15, 2025	2.3	2.27	2.27	2.3	2.23	46,417
October 14, 2025	2.2	2.29	2.29	2.31	2.19	64,600
October 13, 2025	2.22	2.24	2.24	2.29	2.15	78,645
October 10, 2025	2.26	2.17	2.17	2.3	2.15	206,609
October 09, 2025	2.33	2.28	2.28	2.33	2.27	62,400
October 08, 2025	2.29	2.33	2.33	2.34	2.27	78,436
October 07, 2025	2.3	2.28	2.28	2.35	2.28	60,850
October 06, 2025	2.31	2.3	2.3	2.34	2.28	116,700
October 03, 2025	2.3	2.3	2.3	2.34	2.25	108,900
October 02, 2025	2.29	2.29	2.29	2.33	2.23	163,900
October 01, 2025	2.3	2.29	2.29	2.34	2.26	182,419
September 30, 2025	2.38	2.29	2.29	2.38	2.28	263,328
September 29, 2025	2.43	2.39	2.39	2.43	2.37	48,100
September 26, 2025	2.46	2.43	2.43	2.49	2.42	73,500
September 25, 2025	2.46	2.44	2.44	2.49	2.42	33,200
September 24, 2025	2.4	2.46	2.46	2.54	2.4	163,111
September 23, 2025	2.3	2.39	2.39	2.4	2.29	117,300
September 22, 2025	2.31	2.29	2.29	2.32	2.29	64,100
September 19, 2025	2.33	2.3	2.3	2.37	2.3	226,300
September 18, 2025	2.33	2.34	2.34	2.41	2.29	179,500
September 17, 2025	2.38	2.3	2.3	2.41	2.29	163,300
September 16, 2025	2.37	2.36	2.36	2.42	2.35	112,600
September 15, 2025	2.36	2.38	2.38	2.42	2.35	83,408
September 12, 2025	2.38	2.37	2.37	2.4	2.36	50,748
September 11, 2025	2.34	2.38	2.38	2.38	2.33	60,886
September 10, 2025	2.34	2.34	2.34	2.36	2.3	77,946
September 09, 2025	2.35	2.32	2.32	2.37	2.3	42,513
September 08, 2025	2.3	2.35	2.35	2.37	2.26	86,002
September 05, 2025	2.35	2.29	2.29	2.37	2.28	54,334
September 04, 2025	2.33	2.35	2.35	2.36	2.3	77,400
September 03, 2025	2.36	2.33	2.33	2.38	2.32	64,647
September 02, 2025	2.36	2.36	2.36	2.39	2.36	102,410
August 29, 2025	2.35	2.37	2.37	2.38	2.35	47,091
August 28, 2025	2.36	2.34	2.34	2.39	2.31	36,820
August 27, 2025	2.37	2.33	2.33	2.45	2.33	67,603
August 26, 2025	2.38	2.37	2.37	2.42	2.37	55,300
August 25, 2025	2.36	2.38	2.38	2.42	2.35	85,952
August 22, 2025	2.26	2.38	2.38	2.42	2.26	148,836
August 21, 2025	2.27	2.26	2.26	2.31	2.23	79,500
August 20, 2025	2.26	2.26	2.26	2.29	2.22	109,800
August 19, 2025	2.33	2.27	2.27	2.33	2.25	84,665
August 18, 2025	2.25	2.33	2.33	2.38	2.25	97,600
August 15, 2025	2.3	2.24	2.24	2.33	2.23	64,052

Mammoth Energy Services, Inc. (TUSK) NASDAQ