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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.17	2.16	2.16	2.24	2.1	269,534
December 03, 2025	1.94	2.15	2.15	2.2	1.92	955,038
December 02, 2025	1.77	1.77	1.77	1.8	1.76	348,194
December 01, 2025	1.82	1.78	1.78	1.84	1.77	90,837
November 28, 2025	1.82	1.84	1.84	1.84	1.81	29,145
November 26, 2025	1.82	1.8	1.8	1.83	1.79	98,247
November 25, 2025	1.82	1.85	1.85	1.85	1.77	88,245
November 24, 2025	1.86	1.81	1.81	1.86	1.76	102,632
November 21, 2025	1.74	1.78	1.78	1.79	1.72	117,700
November 20, 2025	1.8	1.76	1.76	1.87	1.73	130,607
November 19, 2025	1.82	1.79	1.79	1.87	1.77	116,852
November 18, 2025	1.89	1.84	1.84	1.89	1.8	88,100
November 17, 2025	1.97	1.85	1.85	1.97	1.84	203,400
November 14, 2025	1.91	1.95	1.95	1.98	1.88	155,800
November 13, 2025	1.99	1.9	1.9	2.01	1.89	84,100
November 12, 2025	2.02	1.99	1.99	2.08	1.96	129,664
November 11, 2025	2	2.02	2.02	2.04	1.98	73,400
November 10, 2025	2	1.96	1.96	2.01	1.92	152,213
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

Mammoth Energy Services, Inc. (TUSK) NASDAQ