Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.380	2.440	2.270	2.390	166,529	+0.04(+1.70%)
May 07, 2026	2.500	2.500	2.350	2.350	145,489	-0.15(-6.00%)
May 06, 2026	2.700	2.700	2.500	2.500	209,282	-0.19(-7.06%)
May 05, 2026	2.550	2.730	2.525	2.690	234,506	+0.15(+5.91%)
May 04, 2026	2.780	2.780	2.535	2.540	303,631	-0.27(-9.61%)
May 01, 2026	2.850	2.850	2.790	2.810	119,735	-0.05(-1.75%)
Apr 30, 2026	2.820	2.895	2.710	2.860	191,913	+0.00(+0.00%)
Apr 29, 2026	2.850	2.955	2.830	2.860	407,945	+0.04(+1.42%)
Apr 28, 2026	2.640	2.830	2.640	2.820	216,576	+0.18(+6.82%)
Apr 27, 2026	2.560	2.670	2.495	2.640	196,200	+0.07(+2.72%)
Apr 24, 2026	2.500	2.603	2.430	2.570	131,337	+0.09(+3.63%)
Apr 23, 2026	2.500	2.525	2.455	2.480	128,585	-0.00(-0.20%)
Apr 22, 2026	2.440	2.550	2.440	2.485	168,661	+0.03(+1.43%)
Apr 21, 2026	2.570	2.675	2.185	2.450	1,292,509	-0.09(-3.54%)
Apr 20, 2026	2.660	2.720	2.460	2.540	430,085	-0.17(-6.27%)
Apr 17, 2026	2.710	2.740	2.640	2.710	178,081	-0.02(-0.73%)
Apr 16, 2026	2.700	2.745	2.690	2.730	92,540	+0.01(+0.37%)
Apr 15, 2026	2.610	2.760	2.601	2.720	428,331	+0.09(+3.42%)
Apr 14, 2026	2.470	2.640	2.470	2.630	224,474	+0.14(+5.62%)
Apr 13, 2026	2.440	2.500	2.425	2.490	138,636	+0.08(+3.32%)
Apr 10, 2026	2.450	2.455	2.345	2.410	134,159	-0.03(-1.23%)
Apr 09, 2026	2.450	2.540	2.390	2.440	214,495	+0.01(+0.41%)
Apr 08, 2026	2.370	2.450	2.320	2.430	175,495	-0.02(-0.82%)
Apr 07, 2026	2.320	2.465	2.320	2.450	288,990	+0.11(+4.70%)
Apr 06, 2026	2.470	2.500	2.320	2.340	219,328	-0.11(-4.49%)
Apr 02, 2026	2.370	2.579	2.370	2.450	247,043	+0.08(+3.38%)
Apr 01, 2026	2.440	2.460	2.320	2.370	263,312	-0.08(-3.27%)
Mar 31, 2026	2.620	2.650	2.375	2.450	255,868	-0.17(-6.49%)
Mar 30, 2026	2.850	2.875	2.620	2.620	340,767	-0.23(-8.07%)
Mar 27, 2026	2.620	2.925	2.620	2.850	742,881	+0.23(+8.78%)
Mar 26, 2026	2.310	2.705	2.300	2.620	1,104,372	+0.29(+12.45%)
Mar 25, 2026	2.310	2.365	2.270	2.330	223,658	+0.03(+1.30%)
Mar 24, 2026	2.130	2.390	2.120	2.300	310,538	+0.17(+7.98%)
Mar 23, 2026	2.100	2.170	2.040	2.130	126,078	+0.05(+2.40%)
Mar 20, 2026	2.160	2.165	2.065	2.080	353,012	-0.06(-2.80%)
Mar 19, 2026	2.120	2.170	2.110	2.140	177,667	-0.01(-0.47%)
Mar 18, 2026	2.130	2.190	2.110	2.150	136,074	-0.02(-0.92%)
Mar 17, 2026	2.160	2.180	2.110	2.170	480,858	+0.03(+1.40%)
Mar 16, 2026	2.160	2.170	2.125	2.140	162,401	-0.02(-0.93%)
Mar 13, 2026	2.170	2.180	2.140	2.160	206,121	-0.00(-0.23%)
Mar 12, 2026	2.180	2.210	2.150	2.165	155,000	-0.04(-1.59%)
Mar 11, 2026	2.180	2.200	2.120	2.200	205,272	+0.01(+0.46%)
Mar 10, 2026	2.230	2.265	2.133	2.190	245,383	-0.01(-0.45%)
Mar 09, 2026	2.100	2.200	2.070	2.200	334,574	+0.08(+3.77%)
Mar 06, 2026	2.210	2.210	1.930	2.120	1,043,524	-0.43(-16.86%)
Mar 05, 2026	2.620	2.720	2.505	2.550	517,709	-0.07(-2.67%)
Mar 04, 2026	2.450	2.665	2.440	2.620	235,339	+0.16(+6.50%)
Mar 03, 2026	2.450	2.580	2.450	2.460	185,925	-0.02(-0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today