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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.27	2.26	2.26	2.29	2.22	99,864
February 19, 2026	2.27	2.29	2.29	2.3	2.26	78,817
February 18, 2026	2.23	2.27	2.27	2.29	2.19	65,944
February 17, 2026	2.3	2.23	2.23	2.3	2.2	125,100
February 13, 2026	2.2	2.3	2.3	2.31	2.19	80,390
February 12, 2026	2.42	2.22	2.22	2.42	2.18	194,540
February 11, 2026	2.41	2.39	2.39	2.41	2.32	108,535
February 10, 2026	2.45	2.33	2.33	2.59	2.33	144,000
February 09, 2026	2.35	2.45	2.45	2.48	2.34	198,230
February 06, 2026	2.25	2.33	2.33	2.37	2.21	155,968
February 05, 2026	2.43	2.29	2.29	2.45	2.26	129,109
February 04, 2026	2.43	2.43	2.43	2.58	2.36	322,400
February 03, 2026	2.41	2.41	2.41	2.48	2.35	148,399
February 02, 2026	2.3	2.41	2.41	2.41	2.26	148,647
January 30, 2026	2.33	2.34	2.34	2.36	2.25	170,225
January 29, 2026	2.18	2.34	2.34	2.37	2.14	333,211
January 28, 2026	2.19	2.13	2.13	2.23	2.1	120,100
January 27, 2026	2.28	2.19	2.19	2.28	2.18	107,500
January 26, 2026	2.38	2.28	2.28	2.38	2.27	100,600
January 23, 2026	2.4	2.39	2.39	2.41	2.37	66,622
January 22, 2026	2.4	2.41	2.41	2.43	2.38	227,601
January 21, 2026	2.28	2.39	2.39	2.39	2.27	173,844
January 20, 2026	2.25	2.31	2.31	2.37	2.25	145,342
January 16, 2026	2.23	2.29	2.29	2.32	2.16	217,027
January 15, 2026	2.27	2.22	2.22	2.31	2.2	104,600
January 14, 2026	2.2	2.3	2.3	2.37	2.16	232,312
January 13, 2026	2.07	2.19	2.19	2.24	2.04	494,499
January 12, 2026	2.12	2.04	2.04	2.12	2.01	247,903
January 09, 2026	1.99	2.11	2.11	2.22	1.95	509,000
January 08, 2026	1.9	1.96	1.96	2	1.9	246,900
January 07, 2026	1.96	1.92	1.92	1.98	1.89	342,114
January 06, 2026	1.94	1.96	1.96	2.01	1.92	490,044
January 05, 2026	1.97	1.92	1.92	2.01	1.89	374,743
January 02, 2026	1.88	1.97	1.97	1.97	1.8	215,600
December 31, 2025	1.84	1.85	1.85	1.88	1.81	331,128
December 30, 2025	1.85	1.83	1.83	1.9	1.8	513,620
December 29, 2025	1.9	1.87	1.87	1.9	1.81	176,938
December 26, 2025	1.87	1.88	1.88	1.9	1.84	166,858
December 24, 2025	1.84	1.86	1.86	1.87	1.8	327,500
December 23, 2025	1.83	1.84	1.84	1.87	1.79	103,000
December 22, 2025	1.87	1.84	1.84	1.91	1.83	276,617
December 19, 2025	1.91	1.85	1.85	1.95	1.83	387,500
December 18, 2025	1.95	1.92	1.92	1.95	1.88	218,152
December 17, 2025	1.89	1.91	1.91	1.95	1.85	299,109
December 16, 2025	1.73	1.88	1.88	1.94	1.72	425,400
December 15, 2025	1.78	1.73	1.73	1.83	1.72	1.1M
December 12, 2025	1.86	1.77	1.77	1.94	1.77	629,251
December 11, 2025	1.94	1.86	1.86	2	1.83	1.07M
December 10, 2025	2.08	1.94	1.94	2.11	1.94	353,600
December 09, 2025	2.1	2.05	2.05	2.11	2.02	262,328
December 08, 2025	2.01	2.09	2.09	2.17	1.98	276,705
December 05, 2025	2.17	2.02	2.02	2.17	1.96	270,600
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

Mammoth Energy Services, Inc. (TUSK) NASDAQ