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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.3	2.24	2.24	2.33	2.23	64,052
August 14, 2025	2.39	2.29	2.29	2.39	2.26	57,198
August 13, 2025	2.22	2.43	2.43	2.45	2.19	183,521
August 12, 2025	2.22	2.21	2.21	2.32	2.11	264,500
August 11, 2025	2.34	2.2	2.2	2.35	2.18	236,261
August 08, 2025	2.54	2.34	2.34	2.54	2.25	190,600
August 07, 2025	2.52	2.45	2.45	2.53	2.43	92,100
August 06, 2025	2.53	2.51	2.51	2.55	2.5	72,144
August 05, 2025	2.57	2.53	2.53	2.58	2.52	31,000
August 04, 2025	2.56	2.56	2.56	2.59	2.55	31,547
August 01, 2025	2.58	2.54	2.54	2.59	2.51	68,400
July 31, 2025	2.59	2.6	2.6	2.63	2.58	35,400
July 30, 2025	2.68	2.61	2.61	2.7	2.58	47,000
July 29, 2025	2.74	2.68	2.68	2.74	2.66	57,800
July 28, 2025	2.72	2.73	2.73	2.74	2.71	49,100
July 25, 2025	2.67	2.72	2.72	2.73	2.65	85,700
July 24, 2025	2.66	2.67	2.67	2.68	2.63	69,600
July 23, 2025	2.6	2.67	2.67	2.69	2.6	69,700
July 22, 2025	2.53	2.6	2.6	2.65	2.53	56,407
July 21, 2025	2.63	2.53	2.53	2.7	2.5	206,949
July 18, 2025	2.68	2.57	2.57	2.69	2.56	88,023
July 17, 2025	2.59	2.64	2.64	2.69	2.59	79,200
July 16, 2025	2.6	2.59	2.59	2.65	2.56	81,537
July 15, 2025	2.65	2.56	2.56	2.66	2.56	108,501
July 14, 2025	2.66	2.65	2.65	2.67	2.63	46,744
July 11, 2025	2.65	2.66	2.66	2.7	2.63	72,641
July 10, 2025	2.64	2.64	2.64	2.72	2.64	103,245
July 09, 2025	2.67	2.65	2.65	2.7	2.63	83,447
July 08, 2025	2.7	2.67	2.67	2.74	2.64	89,800
July 07, 2025	2.77	2.67	2.67	2.82	2.66	95,640
July 03, 2025	2.81	2.8	2.8	2.86	2.8	32,300
July 02, 2025	2.81	2.79	2.79	2.81	2.77	47,323
July 01, 2025	2.81	2.81	2.81	2.87	2.78	97,500
June 30, 2025	2.87	2.8	2.8	2.9	2.77	89,315
June 27, 2025	2.91	2.88	2.88	2.91	2.83	188,300
June 26, 2025	2.93	2.92	2.92	2.98	2.83	86,504
June 25, 2025	3	2.91	2.91	3	2.9	113,107
June 24, 2025	2.94	3.01	3.01	3.12	2.87	267,700
June 23, 2025	2.84	2.96	2.96	3.06	2.84	335,417
June 20, 2025	2.91	2.85	2.85	2.91	2.76	160,500
June 18, 2025	2.87	2.91	2.91	2.95	2.83	98,333
June 17, 2025	2.71	2.88	2.88	2.92	2.71	119,540
June 16, 2025	2.7	2.75	2.75	2.77	2.68	123,038
June 13, 2025	2.78	2.7	2.7	2.8	2.65	130,321
June 12, 2025	2.87	2.8	2.8	2.87	2.77	66,373
June 11, 2025	2.92	2.87	2.87	2.95	2.83	70,832
June 10, 2025	2.8	2.93	2.93	2.96	2.78	166,000
June 09, 2025	2.72	2.79	2.79	2.81	2.66	74,115
June 06, 2025	2.62	2.69	2.69	2.72	2.6	131,725
June 05, 2025	2.6	2.62	2.62	2.66	2.57	64,600
June 04, 2025	2.66	2.6	2.6	2.7	2.55	99,800
June 03, 2025	2.67	2.67	2.67	2.72	2.55	102,200
June 02, 2025	2.67	2.67	2.67	2.76	2.61	79,600
May 30, 2025	2.71	2.64	2.64	2.73	2.59	110,413
May 29, 2025	2.67	2.73	2.73	2.77	2.62	237,700
May 28, 2025	2.54	2.65	2.65	2.69	2.5	242,584
May 27, 2025	2.42	2.51	2.51	2.56	2.41	192,400
May 23, 2025	2.46	2.4	2.4	2.58	2.39	274,137
May 22, 2025	2.44	2.53	2.53	2.58	2.41	152,800
May 21, 2025	2.41	2.44	2.44	2.51	2.4	70,300

Mammoth Energy Services, Inc. (TUSK) NASDAQ