Mammoth Energy Services, Inc. - Common Stock (TUSK)

2.2300
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 18th, 4:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mammoth Energy Services, Inc. - Common Stock (TUSK)

DateOpenHighLowCloseVolumeAdjusted Close
2/17/20262.302.302.202.23125,0562.23
2/13/20262.202.312.192.3080,3902.30
2/12/20262.422.422.182.22194,4362.22
2/11/20262.352.412.322.39108,5352.39
2/10/20262.452.592.332.33143,9622.33
2/09/20262.352.482.332.45198,2292.45
2/06/20262.252.372.212.33155,9682.33
2/05/20262.432.452.252.29129,1072.29
2/04/20262.432.582.352.43321,2672.43
2/03/20262.412.482.352.41148,3152.41
2/02/20262.302.412.262.41148,6422.41
1/30/20262.332.362.252.34170,2252.34
1/29/20262.182.372.142.34332,9792.34
1/28/20262.192.232.102.13120,0832.13
1/27/20262.282.282.182.19107,4522.19
1/26/20262.382.382.272.28100,5962.28
1/23/20262.402.412.372.3966,6222.39
1/22/20262.402.432.382.41226,9902.41
1/21/20262.282.392.272.39173,8432.39
1/20/20262.252.372.252.31145,1962.31
1/16/20262.232.322.162.29217,0272.29
1/15/20262.272.312.202.22104,5652.22
1/14/20262.202.372.162.30232,2612.30
1/13/20262.072.242.042.19497,9292.19
1/12/20262.122.122.002.04247,8622.04
1/09/20261.992.221.952.11508,9902.11
1/08/20261.902.001.901.96246,8981.96
1/07/20261.961.981.891.92342,1111.92
1/06/20261.942.001.921.96490,0261.96
1/05/20261.972.001.891.92374,7401.92
1/02/20261.881.971.801.97215,5711.97
12/31/20251.841.881.811.85331,1281.85
12/30/20251.851.901.801.83513,6201.83
12/29/20251.901.901.811.87176,9381.87
12/26/20251.871.901.831.88166,8641.88
12/24/20251.841.871.791.86327,4781.86
12/23/20251.831.871.791.84103,0001.84
12/22/20251.871.911.831.84276,5621.84
12/19/20251.911.951.831.85387,4671.85
12/18/20251.951.951.881.92218,1411.92
12/17/20251.891.951.851.91299,1091.91
12/16/20251.731.941.721.88425,3941.88
12/15/20251.781.831.721.731,103,8461.73
12/12/20251.861.941.771.77629,2511.77
12/11/20251.942.001.831.861,073,1591.86
12/10/20252.082.111.941.94353,5541.94
12/09/20252.102.112.022.05262,3282.05
12/08/20252.012.171.982.09276,6852.09
12/05/20252.172.171.962.02270,5972.02
12/04/20252.172.242.102.16269,7212.16
12/03/20251.942.201.922.15951,4442.15
12/02/20251.771.801.761.76325,9901.76
12/01/20251.821.841.771.7890,8351.78
11/28/20251.821.841.801.8429,1451.84
11/26/20251.821.831.791.8098,2471.80
11/25/20251.821.851.771.8588,2441.85
11/24/20251.861.861.761.81102,5111.81
11/21/20251.741.791.721.78117,6521.78
11/20/20251.801.861.731.76130,6071.76
11/19/20251.821.871.761.79116,8441.79
11/18/20251.891.891.801.8388,0561.83