Mammoth Energy Services, Inc. (TUSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.3300 | 3.5000 | 3.2300 | 3.2800 | 3.2800 | 210,400 |
| 27 June 2024 | 3.2900 | 3.3350 | 3.2500 | 3.2900 | 3.2900 | 23,100 |
| 26 June 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 46,700 |
| 25 June 2024 | 3.3600 | 3.4300 | 3.2200 | 3.2400 | 3.2400 | 34,500 |
| 24 June 2024 | 3.2800 | 3.4800 | 3.2800 | 3.3800 | 3.3800 | 27,500 |
| 21 June 2024 | 3.2100 | 3.3400 | 3.2100 | 3.2700 | 3.2700 | 73,300 |
| 20 June 2024 | 3.2800 | 3.3900 | 3.2000 | 3.2100 | 3.2100 | 38,800 |
| 18 June 2024 | 3.3300 | 3.4700 | 3.2900 | 3.2900 | 3.2900 | 65,400 |
| 17 June 2024 | 3.2700 | 3.3800 | 3.2300 | 3.2900 | 3.2900 | 118,600 |
| 14 June 2024 | 3.5200 | 3.5600 | 3.3400 | 3.3700 | 3.3700 | 40,700 |
| 13 June 2024 | 3.5500 | 3.6400 | 3.4900 | 3.5400 | 3.5400 | 17,900 |
| 12 June 2024 | 3.6500 | 3.7100 | 3.5100 | 3.5900 | 3.5900 | 28,700 |
| 11 June 2024 | 3.5600 | 3.6500 | 3.5100 | 3.6300 | 3.6300 | 27,900 |
| 10 June 2024 | 3.5500 | 3.6550 | 3.5500 | 3.5900 | 3.5900 | 39,500 |
| 07 June 2024 | 3.5300 | 3.6300 | 3.5300 | 3.5700 | 3.5700 | 18,500 |
| 06 June 2024 | 3.5900 | 3.6500 | 3.5100 | 3.5800 | 3.5800 | 22,000 |
| 05 June 2024 | 3.5500 | 3.6700 | 3.5500 | 3.6200 | 3.6200 | 33,300 |
| 04 June 2024 | 3.5700 | 3.6200 | 3.4700 | 3.5400 | 3.5400 | 35,600 |
| 03 June 2024 | 3.7300 | 3.7300 | 3.5600 | 3.6200 | 3.6200 | 60,000 |
| 31 May 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 35,800 |
| 30 May 2024 | 3.6200 | 3.7350 | 3.5500 | 3.7000 | 3.7000 | 43,600 |
| 29 May 2024 | 3.6400 | 3.6600 | 3.5800 | 3.5800 | 3.5800 | 34,200 |
| 28 May 2024 | 3.5100 | 3.7000 | 3.5000 | 3.6700 | 3.6700 | 62,900 |
| 24 May 2024 | 3.5400 | 3.5930 | 3.3800 | 3.4500 | 3.4500 | 35,900 |
| 23 May 2024 | 3.7000 | 3.7000 | 3.3400 | 3.5500 | 3.5500 | 73,200 |
| 22 May 2024 | 3.6600 | 3.6900 | 3.5700 | 3.6900 | 3.6900 | 45,300 |
| 21 May 2024 | 3.7100 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 22,100 |
| 20 May 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 69,000 |
| 17 May 2024 | 3.7500 | 3.7600 | 3.7050 | 3.7500 | 3.7500 | 67,200 |
| 16 May 2024 | 3.7100 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 62,500 |
| 15 May 2024 | 3.6800 | 3.6900 | 3.5550 | 3.6900 | 3.6900 | 95,600 |
| 14 May 2024 | 3.3300 | 3.7000 | 3.3300 | 3.6000 | 3.6000 | 133,600 |
| 13 May 2024 | 3.3800 | 3.4200 | 3.2700 | 3.2900 | 3.2900 | 46,000 |
| 10 May 2024 | 3.2200 | 3.3800 | 3.1800 | 3.3700 | 3.3700 | 50,000 |
| 09 May 2024 | 3.1400 | 3.2300 | 3.0400 | 3.2300 | 3.2300 | 41,800 |
| 08 May 2024 | 2.9400 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 28,800 |
| 07 May 2024 | 3.1400 | 3.1400 | 2.9550 | 2.9800 | 2.9800 | 87,300 |
| 06 May 2024 | 3.0700 | 3.2300 | 3.0700 | 3.1400 | 3.1400 | 68,100 |
| 03 May 2024 | 3.1600 | 3.1600 | 3.0100 | 3.0800 | 3.0800 | 37,200 |
| 02 May 2024 | 3.1900 | 3.2200 | 3.0400 | 3.1200 | 3.1200 | 92,500 |
| 01 May 2024 | 3.2700 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 86,500 |
| 30 Apr 2024 | 3.2400 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 27,700 |
| 29 Apr 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 36,100 |
| 26 Apr 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 16,700 |
| 25 Apr 2024 | 3.3000 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 32,800 |
| 24 Apr 2024 | 3.3600 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 42,900 |
| 23 Apr 2024 | 3.2700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,300 |
| 22 Apr 2024 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 28,600 |
| 19 Apr 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 51,300 |
| 18 Apr 2024 | 3.1600 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 43,600 |
| 17 Apr 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 37,200 |
| 16 Apr 2024 | 3.1730 | 3.3100 | 3.1600 | 3.3000 | 3.3000 | 27,800 |
| 15 Apr 2024 | 3.2900 | 3.3180 | 3.2100 | 3.2550 | 3.2550 | 54,400 |
| 12 Apr 2024 | 3.3900 | 3.4000 | 3.2050 | 3.2800 | 3.2800 | 82,400 |
| 11 Apr 2024 | 3.5500 | 3.5500 | 3.3560 | 3.4000 | 3.4000 | 49,700 |
| 10 Apr 2024 | 3.6900 | 3.7250 | 3.1400 | 3.5500 | 3.5500 | 353,100 |
| 09 Apr 2024 | 3.6700 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 243,300 |
| 08 Apr 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 41,300 |
| 05 Apr 2024 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 49,400 |
| 04 Apr 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 88,200 |
| 03 Apr 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 62,300 |
| 02 Apr 2024 | 3.6700 | 3.6700 | 3.4300 | 3.5000 | 3.5000 | 65,000 |
| 01 Apr 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 49,100 |
| 28 Mar 2024 | 3.6300 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 53,200 |
| 27 Mar 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 55,100 |
| 26 Mar 2024 | 3.6900 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 26,800 |
| 25 Mar 2024 | 3.6900 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 27,900 |
| 22 Mar 2024 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 41,000 |
| 21 Mar 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 67,500 |
| 20 Mar 2024 | 3.6800 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 44,600 |
| 19 Mar 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7400 | 3.7400 | 34,600 |
| 18 Mar 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 31,800 |
| 15 Mar 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 206,600 |
| 14 Mar 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 31,600 |
| 13 Mar 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6400 | 3.6400 | 35,800 |
| 12 Mar 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 40,100 |
| 11 Mar 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 37,800 |
| 08 Mar 2024 | 3.6600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 41,800 |
| 07 Mar 2024 | 3.4800 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 38,900 |
| 06 Mar 2024 | 3.6900 | 3.8200 | 3.4600 | 3.5100 | 3.5100 | 72,600 |
| 05 Mar 2024 | 3.7000 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 31,500 |
| 04 Mar 2024 | 3.6900 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 40,000 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.5300 | 3.7400 | 3.7400 | 62,800 |
| 29 Feb 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 42,000 |
| 28 Feb 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 25,200 |
| 27 Feb 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 47,500 |
| 26 Feb 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 36,900 |
| 23 Feb 2024 | 3.7600 | 3.7900 | 3.5650 | 3.7300 | 3.7300 | 45,600 |
| 22 Feb 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6800 | 3.6800 | 42,400 |
| 21 Feb 2024 | 3.5600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 47,700 |
| 20 Feb 2024 | 3.6700 | 3.8160 | 3.5800 | 3.5900 | 3.5900 | 33,100 |
| 16 Feb 2024 | 3.7700 | 3.8000 | 3.6360 | 3.7100 | 3.7100 | 57,700 |
| 15 Feb 2024 | 3.6000 | 3.8150 | 3.5500 | 3.7800 | 3.7800 | 56,500 |
| 14 Feb 2024 | 3.4500 | 3.6100 | 3.3260 | 3.6000 | 3.6000 | 40,900 |
| 13 Feb 2024 | 3.7000 | 3.7400 | 3.3700 | 3.4050 | 3.4050 | 57,600 |
| 12 Feb 2024 | 3.7800 | 3.8490 | 3.7300 | 3.7700 | 3.7700 | 57,800 |
| 09 Feb 2024 | 3.7900 | 3.8430 | 3.7500 | 3.7900 | 3.7900 | 70,700 |
| 08 Feb 2024 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 42,000 |
| 07 Feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 45,100 |
| 06 Feb 2024 | 3.2500 | 3.5200 | 3.2200 | 3.4600 | 3.4600 | 54,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.