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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mammoth Energy Services, Inc. (TUSK) NASDAQ