Mammoth Energy Services, Inc. (TUSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.2400 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 410 |
| Apr 29, 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 36,100 |
| Apr 26, 2024 | 3.3000 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 16,700 |
| Apr 25, 2024 | 3.3000 | 3.3400 | 3.2400 | 3.3000 | 3.3000 | 32,800 |
| Apr 24, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 42,900 |
| Apr 23, 2024 | 3.2700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,300 |
| Apr 22, 2024 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 28,600 |
| Apr 19, 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 51,300 |
| Apr 18, 2024 | 3.1600 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 43,600 |
| Apr 17, 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 37,200 |
| Apr 16, 2024 | 3.1730 | 3.3100 | 3.1600 | 3.3000 | 3.3000 | 27,800 |
| Apr 15, 2024 | 3.2900 | 3.3180 | 3.2100 | 3.2550 | 3.2550 | 54,400 |
| Apr 12, 2024 | 3.3900 | 3.4000 | 3.2050 | 3.2800 | 3.2800 | 82,400 |
| Apr 11, 2024 | 3.5500 | 3.5500 | 3.3560 | 3.4000 | 3.4000 | 49,700 |
| Apr 10, 2024 | 3.6900 | 3.7250 | 3.1400 | 3.5500 | 3.5500 | 353,100 |
| Apr 09, 2024 | 3.6700 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 243,300 |
| Apr 08, 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 41,300 |
| Apr 05, 2024 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 49,400 |
| Apr 04, 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 88,200 |
| Apr 03, 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 62,300 |
| Apr 02, 2024 | 3.6700 | 3.6700 | 3.4300 | 3.5000 | 3.5000 | 65,000 |
| Apr 01, 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 49,100 |
| Mar 28, 2024 | 3.6300 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 53,200 |
| Mar 27, 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 55,100 |
| Mar 26, 2024 | 3.6900 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 26,800 |
| Mar 25, 2024 | 3.6900 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 27,900 |
| Mar 22, 2024 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 41,000 |
| Mar 21, 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 67,500 |
| Mar 20, 2024 | 3.6800 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 44,600 |
| Mar 19, 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7400 | 3.7400 | 34,600 |
| Mar 18, 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 31,800 |
| Mar 15, 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 206,600 |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 31,600 |
| Mar 13, 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6400 | 3.6400 | 35,800 |
| Mar 12, 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 40,100 |
| Mar 11, 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 37,800 |
| Mar 08, 2024 | 3.6600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 41,800 |
| Mar 07, 2024 | 3.4800 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 38,900 |
| Mar 06, 2024 | 3.6900 | 3.8200 | 3.4600 | 3.5100 | 3.5100 | 72,600 |
| Mar 05, 2024 | 3.7000 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 31,500 |
| Mar 04, 2024 | 3.6900 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 40,000 |
| Mar 01, 2024 | 3.8000 | 3.8000 | 3.5300 | 3.7400 | 3.7400 | 62,800 |
| Feb 29, 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 42,000 |
| Feb 28, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 25,200 |
| Feb 27, 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 47,500 |
| Feb 26, 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 36,900 |
| Feb 23, 2024 | 3.7600 | 3.7900 | 3.5650 | 3.7300 | 3.7300 | 45,600 |
| Feb 22, 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6800 | 3.6800 | 42,400 |
| Feb 21, 2024 | 3.5600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 47,700 |
| Feb 20, 2024 | 3.6700 | 3.8160 | 3.5800 | 3.5900 | 3.5900 | 33,100 |
| Feb 16, 2024 | 3.7700 | 3.8000 | 3.6360 | 3.7100 | 3.7100 | 57,700 |
| Feb 15, 2024 | 3.6000 | 3.8150 | 3.5500 | 3.7800 | 3.7800 | 56,500 |
| Feb 14, 2024 | 3.4500 | 3.6100 | 3.3260 | 3.6000 | 3.6000 | 40,900 |
| Feb 13, 2024 | 3.7000 | 3.7400 | 3.3700 | 3.4050 | 3.4050 | 57,600 |
| Feb 12, 2024 | 3.7800 | 3.8490 | 3.7300 | 3.7700 | 3.7700 | 57,800 |
| Feb 09, 2024 | 3.7900 | 3.8430 | 3.7500 | 3.7900 | 3.7900 | 70,700 |
| Feb 08, 2024 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 42,000 |
| Feb 07, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 45,100 |
| Feb 06, 2024 | 3.2500 | 3.5200 | 3.2200 | 3.4600 | 3.4600 | 54,000 |
| Feb 05, 2024 | 3.2700 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 68,300 |
| Feb 02, 2024 | 3.5000 | 3.5370 | 3.3300 | 3.3300 | 3.3300 | 60,600 |
| Feb 01, 2024 | 3.5600 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 67,200 |
| Jan 31, 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5100 | 3.5100 | 66,800 |
| Jan 30, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 65,900 |
| Jan 29, 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7900 | 3.7900 | 53,900 |
| Jan 26, 2024 | 3.7500 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 39,600 |
| Jan 25, 2024 | 3.8000 | 3.8300 | 3.7100 | 3.7800 | 3.7800 | 101,800 |
| Jan 24, 2024 | 3.8400 | 3.9000 | 3.7300 | 3.8000 | 3.8000 | 117,600 |
| Jan 23, 2024 | 3.7500 | 3.9200 | 3.7320 | 3.8600 | 3.8600 | 91,400 |
| Jan 22, 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 80,700 |
| Jan 19, 2024 | 3.8100 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 69,300 |
| Jan 18, 2024 | 3.8900 | 3.8900 | 3.6700 | 3.7700 | 3.7700 | 60,200 |
| Jan 17, 2024 | 3.9100 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 64,300 |
| Jan 16, 2024 | 4.0600 | 4.0830 | 3.9500 | 3.9500 | 3.9500 | 45,600 |
| Jan 12, 2024 | 4.2100 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 40,500 |
| Jan 11, 2024 | 4.1300 | 4.1600 | 4.0690 | 4.1200 | 4.1200 | 51,600 |
| Jan 10, 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 60,700 |
| Jan 09, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 40,800 |
| Jan 08, 2024 | 4.3100 | 4.4000 | 4.1540 | 4.3800 | 4.3800 | 102,600 |
| Jan 05, 2024 | 4.3800 | 4.5100 | 4.3200 | 4.3900 | 4.3900 | 171,200 |
| Jan 04, 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3900 | 4.3900 | 98,300 |
| Jan 03, 2024 | 4.4100 | 4.4970 | 4.3730 | 4.4100 | 4.4100 | 52,800 |
| Jan 02, 2024 | 4.4000 | 4.5000 | 4.3760 | 4.4200 | 4.4200 | 125,700 |
| Dec 29, 2023 | 4.6000 | 4.6900 | 4.4500 | 4.4600 | 4.4600 | 161,200 |
| Dec 28, 2023 | 4.6500 | 4.7400 | 4.6030 | 4.6500 | 4.6500 | 40,200 |
| Dec 27, 2023 | 4.6400 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 65,000 |
| Dec 26, 2023 | 4.5600 | 4.7100 | 4.5600 | 4.6800 | 4.6800 | 77,000 |
| Dec 22, 2023 | 4.5800 | 4.6900 | 4.5300 | 4.6200 | 4.6200 | 56,800 |
| Dec 21, 2023 | 4.6100 | 4.6650 | 4.4900 | 4.6250 | 4.6250 | 62,000 |
| Dec 20, 2023 | 4.4900 | 4.8250 | 4.4800 | 4.5700 | 4.5700 | 122,300 |
| Dec 19, 2023 | 4.4000 | 4.5000 | 4.2300 | 4.4900 | 4.4900 | 134,700 |
| Dec 18, 2023 | 4.3900 | 4.4800 | 4.2400 | 4.4000 | 4.4000 | 104,000 |
| Dec 15, 2023 | 4.5100 | 4.7000 | 4.3000 | 4.3200 | 4.3200 | 240,400 |
| Dec 14, 2023 | 4.6900 | 4.6900 | 4.2900 | 4.4900 | 4.4900 | 179,300 |
| Dec 13, 2023 | 4.4000 | 4.6300 | 4.2800 | 4.6000 | 4.6000 | 139,000 |
| Dec 12, 2023 | 4.6100 | 4.6100 | 4.3200 | 4.4100 | 4.4100 | 54,800 |
| Dec 11, 2023 | 4.6700 | 4.7000 | 4.4900 | 4.6100 | 4.6100 | 133,000 |
| Dec 08, 2023 | 4.8900 | 4.9450 | 4.6600 | 4.7300 | 4.7300 | 58,500 |
| Dec 07, 2023 | 4.7700 | 4.9300 | 4.6700 | 4.8500 | 4.8500 | 112,200 |
| Dec 06, 2023 | 4.5000 | 4.8200 | 4.4400 | 4.7300 | 4.7300 | 136,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.