NasdaqGS - Nasdaq Real Time Price USD

Mammoth Energy Services, Inc. (TUSK)

Compare
3.3400
+0.1700
+(5.36%)
At close: January 17 at 4:00:00 PM EST
3.3400
0.00
(0.00%)
After hours: January 17 at 4:02:21 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.19003.36003.18903.34003.3400101,300
Jan 16, 20253.28003.28003.17003.17003.170055,900
Jan 15, 20253.12003.36003.09303.28003.2800114,900
Jan 14, 20252.95003.04002.91003.04003.040057,200
Jan 13, 20252.84002.95202.83002.93002.930035,400
Jan 10, 20253.03003.03002.85002.87002.870076,900
Jan 8, 20252.99002.99002.92002.94002.940051,700
Jan 7, 20253.09003.09002.94003.00003.000066,500
Jan 6, 20253.11003.16003.07003.09003.090079,200
Jan 3, 20253.01003.19002.94003.12003.120060,100
Jan 2, 20253.07003.07002.88002.98002.980038,100
Dec 31, 20242.79003.08002.64003.00003.0000264,900
Dec 30, 20242.72002.89002.59502.78002.7800188,000
Dec 27, 20242.86002.99002.66002.70502.7050118,900
Dec 26, 20242.80002.91002.76002.89002.890066,000
Dec 24, 20242.76002.80002.72002.80002.800038,600
Dec 23, 20242.88002.88002.75002.76002.760070,400
Dec 20, 20242.80002.86502.76002.84002.8400152,700
Dec 19, 20242.85002.91002.81002.82002.820079,600
Dec 18, 20242.89003.04802.81002.83002.830097,100
Dec 17, 20242.90002.94002.85002.88002.880055,200
Dec 16, 20242.92002.99002.91002.92002.920065,800
Dec 13, 20242.94002.97002.93002.94002.940083,600
Dec 12, 20243.09003.12502.89002.93002.9300248,300
Dec 11, 20243.15003.15503.03003.12003.1200102,600
Dec 10, 20243.12003.23003.04003.16003.160064,900
Dec 9, 20243.25003.35003.12003.13003.1300112,900
Dec 6, 20243.20003.27003.13003.18003.180048,700
Dec 5, 20243.22003.34403.18003.21003.210076,200
Dec 4, 20243.39003.40503.24503.25003.250074,300
Dec 3, 20243.47003.47003.35003.38003.380052,300
Dec 2, 20243.45003.48003.34003.43003.430075,800
Nov 29, 20243.58003.61003.44003.48003.480093,400
Nov 27, 20243.66003.71003.55003.58003.5800103,200
Nov 26, 20243.45003.85003.41003.66003.6600273,900
Nov 25, 20243.52003.52003.40103.42003.420074,000
Nov 22, 20243.25003.54003.22803.49003.4900131,100
Nov 21, 20243.26003.29003.21003.23003.230080,000
Nov 20, 20243.23003.24003.16003.23003.230072,900
Nov 19, 20243.27003.27003.15003.19003.190056,100
Nov 18, 20243.21003.28003.21003.25003.250051,400
Nov 15, 20243.49003.49003.15003.18003.1800177,600
Nov 14, 20243.56003.57003.42503.45003.450081,900
Nov 13, 20243.53003.73703.50203.51003.5100255,500
Nov 12, 20243.58003.59903.39503.46003.4600110,300
Nov 11, 20243.62003.64003.52003.57003.570081,900
Nov 8, 20243.80003.80003.62003.62003.6200105,300
Nov 7, 20243.90004.00003.73003.79003.790097,000
Nov 6, 20243.90003.95003.78003.86003.8600189,100
Nov 5, 20243.56003.67003.48003.62003.620092,000
Nov 4, 20243.69003.72003.34503.57003.5700142,100
Nov 1, 20244.21004.23003.67003.67503.6750167,200
Oct 31, 20244.35004.44004.34304.40004.400077,500
Oct 30, 20244.33004.47004.33004.40004.400083,000
Oct 29, 20244.42004.43004.32004.34004.340050,400
Oct 28, 20244.30004.49004.30004.42004.420042,200
Oct 25, 20244.39004.42004.33004.33004.330052,100
Oct 24, 20244.38004.39004.34004.35004.350043,400
Oct 23, 20244.32004.39004.22004.37004.370054,600
Oct 22, 20244.40004.40004.27004.32004.320051,400
Oct 21, 20244.52004.53004.41004.43004.4300103,600
Oct 18, 20244.55004.55004.49004.52004.5200140,200
Oct 17, 20244.49004.56004.44004.52004.520065,600
Oct 16, 20244.50004.56004.40004.51004.5100134,800
Oct 15, 20244.59004.59004.43004.47004.4700114,800
Oct 14, 20244.64004.70004.62004.64004.640072,800
Oct 11, 20244.58004.80004.58004.69004.6900156,200
Oct 10, 20244.75004.77004.51004.66004.660089,500
Oct 9, 20244.73004.90004.69504.76004.7600182,200
Oct 8, 20244.59004.89004.55004.75004.7500123,100
Oct 7, 20244.52004.64004.39004.64004.6400108,800
Oct 4, 20244.32004.52004.32004.51004.510067,400
Oct 3, 20244.49004.52004.37904.38004.380062,100
Oct 2, 20244.19004.52004.18504.49004.4900329,300
Oct 1, 20244.06004.17004.05004.13004.1300111,000
Sep 30, 20244.11004.17004.07004.09004.090070,200
Sep 27, 20244.05004.18004.02004.10504.1050127,900
Sep 26, 20243.98004.06003.98004.01004.010068,000
Sep 25, 20244.03004.03003.94003.99003.990057,500
Sep 24, 20244.00004.05003.94003.99003.990084,000
Sep 23, 20243.95004.00003.91003.99003.990062,800
Sep 20, 20243.80004.00003.78003.93003.9300257,400
Sep 19, 20243.90004.07003.71003.83003.8300534,000
Sep 18, 20243.75003.79503.65003.66003.6600108,800
Sep 17, 20243.67003.78003.67003.73003.730062,000
Sep 16, 20243.65003.70003.58003.66003.660056,000
Sep 13, 20243.62003.70003.57003.68003.6800128,000
Sep 12, 20243.60003.60003.52003.57003.570057,300
Sep 11, 20243.51003.63003.43003.60003.600066,500
Sep 10, 20243.59503.63003.48103.55003.550042,900
Sep 9, 20243.64003.77003.61003.61003.610065,000
Sep 6, 20243.66003.72503.60003.65003.650081,600
Sep 5, 20243.68003.68503.61003.66003.660062,600
Sep 4, 20243.59003.64003.55003.61003.610081,300
Sep 3, 20243.76003.77503.61003.62003.6200103,600
Aug 30, 20243.75003.82003.72403.82003.820026,200
Aug 29, 20243.84003.84003.72003.76003.7600108,200
Aug 28, 20243.81003.86003.72003.78003.7800118,300
Aug 27, 20243.75003.86003.75003.80003.800046,100
Aug 26, 20243.85003.96003.74003.78003.7800191,100
Aug 23, 20243.76003.89703.74003.85003.8500101,400
Aug 22, 20243.72003.83003.70003.71003.710055,000
Aug 21, 20243.66003.74003.66003.72003.720074,100
Aug 20, 20243.80003.83903.66003.67003.670071,200
Aug 19, 20243.73003.85003.73003.84003.840060,300
Aug 16, 20243.83003.89103.72003.78003.7800290,300
Aug 15, 20243.94004.13203.86003.88003.880081,400
Aug 14, 20243.74003.85003.70003.82003.820066,100
Aug 13, 20243.83004.07303.76003.81003.8100107,600
Aug 12, 20243.86003.90003.77003.80003.8000143,400
Aug 9, 20243.75003.88003.68403.86003.8600183,600
Aug 8, 20243.58003.95003.57003.72003.7200234,200
Aug 7, 20243.73003.73003.53003.55003.5500104,900
Aug 6, 20243.66003.73003.53003.65003.650096,400
Aug 5, 20243.53003.73003.53003.65003.6500202,400
Aug 2, 20243.70003.80003.64503.72003.7200184,200
Aug 1, 20243.99004.06003.69003.93003.9300333,900
Jul 31, 20243.99004.07003.79204.02004.020090,400
Jul 30, 20243.86004.10003.71004.05004.0500154,100
Jul 29, 20243.96003.96003.74003.83003.8300338,000
Jul 26, 20243.96004.01703.81003.98003.9800161,600
Jul 25, 20244.20004.23003.87003.92003.9200324,200
Jul 24, 20244.13004.27004.10004.17004.1700687,700
Jul 23, 20244.64004.94004.04004.08004.08005,256,600
Jul 22, 20243.47003.50903.40003.50003.5000261,100
Jul 19, 20243.44003.51503.44003.45003.450026,900
Jul 18, 20243.54003.58003.40003.43003.430036,200
Jul 17, 20243.47003.57003.43003.54003.540080,700
Jul 16, 20243.21003.48003.21003.47003.470076,200
Jul 15, 20243.21003.29503.12003.18003.180099,200
Jul 12, 20243.14003.27003.14003.21003.210053,600
Jul 11, 20242.81003.11002.81003.10003.100045,400
Jul 10, 20242.70002.84002.70002.84002.840069,300
Jul 9, 20242.78002.87002.50002.68502.6850155,800
Jul 8, 20243.00003.00902.76002.80002.800075,100
Jul 5, 20243.09003.15502.95002.97002.9700113,600
Jul 3, 20243.17003.29003.08003.10503.105032,000
Jul 2, 20243.23003.37003.19003.20003.200031,200
Jul 1, 20243.26003.32503.16003.26003.260043,900
Jun 28, 20243.33003.50003.23003.28003.2800210,400
Jun 27, 20243.29003.33503.25003.29003.290023,100
Jun 26, 20243.20003.31003.20003.25003.250046,700
Jun 25, 20243.36003.43003.22003.24003.240034,500
Jun 24, 20243.28003.48003.28003.38003.380027,500
Jun 21, 20243.21003.34003.21003.27003.270073,300
Jun 20, 20243.28003.39003.20003.21003.210038,800
Jun 18, 20243.33003.47003.29003.29003.290065,400
Jun 17, 20243.27003.38003.23003.29003.2900118,600
Jun 14, 20243.52003.56003.34003.37003.370040,700
Jun 13, 20243.55003.64003.49003.54003.540017,900
Jun 12, 20243.65003.71003.51003.59003.590028,700
Jun 11, 20243.56003.65003.51003.63003.630027,900
Jun 10, 20243.55003.65503.55003.59003.590039,500
Jun 7, 20243.53003.63003.53003.57003.570018,500
Jun 6, 20243.59003.65003.51003.58003.580022,000
Jun 5, 20243.55003.67003.55003.62003.620033,300
Jun 4, 20243.57003.62003.47003.54003.540035,600
Jun 3, 20243.73003.73003.56003.62003.620060,000
May 31, 20243.74003.75003.68003.71003.710035,800
May 30, 20243.62003.73503.55003.70003.700043,600
May 29, 20243.64003.66003.58003.58003.580034,200
May 28, 20243.51003.70003.50003.67003.670062,900
May 24, 20243.54003.59303.38003.45003.450035,900
May 23, 20243.70003.70003.34003.55003.550073,200
May 22, 20243.66003.69003.57003.69003.690045,300
May 21, 20243.71003.77003.61003.68003.680022,100
May 20, 20243.75003.79003.69003.74003.740069,000
May 17, 20243.75003.76003.70503.75003.750067,200
May 16, 20243.71003.75003.64003.74003.740062,500
May 15, 20243.68003.69003.55503.69003.690095,600
May 14, 20243.33003.70003.33003.60003.6000133,600
May 13, 20243.38003.42003.27003.29003.290046,000
May 10, 20243.22003.38003.18003.37003.370050,000
May 9, 20243.14003.23003.04003.23003.230041,800
May 8, 20242.94003.12002.94003.11003.110028,800
May 7, 20243.14003.14002.95502.98002.980087,300
May 6, 20243.07003.23003.07003.14003.140068,100
May 3, 20243.16003.16003.01003.08003.080037,200
May 2, 20243.19003.22003.04003.12003.120092,500
May 1, 20243.27003.29003.20003.25003.250086,500
Apr 30, 20243.24003.31003.24003.25003.250027,700
Apr 29, 20243.29003.30003.24003.24003.240036,100
Apr 26, 20243.30003.34003.27003.31003.310016,700
Apr 25, 20243.30003.34003.24003.30003.300032,800
Apr 24, 20243.36003.38003.27003.32003.320042,900
Apr 23, 20243.27003.43003.26003.38003.380021,300
Apr 22, 20243.27003.32003.25003.31003.310028,600
Apr 19, 20243.22003.41003.22003.33003.330051,300
Apr 18, 20243.16003.31003.14003.23003.230043,600
Apr 17, 20243.29003.29003.15003.15003.150037,200
Apr 16, 20243.17303.31003.16003.30003.300027,800
Apr 15, 20243.29003.31803.21003.25503.255054,400
Apr 12, 20243.39003.40003.20503.28003.280082,400
Apr 11, 20243.55003.55003.35603.40003.400049,700
Apr 10, 20243.69003.72503.14003.55003.5500353,100
Apr 9, 20243.67003.86003.66003.75003.7500243,300
Apr 8, 20243.62003.67003.53003.63003.630041,300
Apr 5, 20243.63003.67003.56003.62003.620049,400
Apr 4, 20243.65003.65003.54003.59003.590088,200
Apr 3, 20243.50003.71003.50003.59003.590062,300
Apr 2, 20243.67003.67003.43003.50003.500065,000
Apr 1, 20243.72003.75003.63003.69003.690049,100
Mar 28, 20243.63003.80003.60003.64003.640053,200
Mar 27, 20243.69003.78003.60003.63003.630055,100
Mar 26, 20243.69003.80003.54003.73003.730026,800
Mar 25, 20243.69003.84003.61003.70003.700027,900
Mar 22, 20243.90003.96003.66003.71003.710041,000
Mar 21, 20243.76003.95003.76003.91003.910067,500
Mar 20, 20243.68003.81003.64003.80003.800044,600
Mar 19, 20243.63003.78503.63003.74003.740034,600
Mar 18, 20243.61003.72003.55003.63003.630031,800
Mar 15, 20243.43003.74003.43003.56003.5600206,600
Mar 14, 20243.65003.65003.50003.55003.550031,600
Mar 13, 20243.62003.77003.56003.64003.640035,800
Mar 12, 20243.65003.77003.59003.65003.650040,100
Mar 11, 20243.74003.80003.66003.71003.710037,800
Mar 8, 20243.66003.75003.56003.75003.750041,800
Mar 7, 20243.48003.69003.48003.59003.590038,900
Mar 6, 20243.69003.82003.46003.51003.510072,600
Mar 5, 20243.70003.73003.61003.68003.680031,500
Mar 4, 20243.69003.75003.62003.73003.730040,000
Mar 1, 20243.80003.80003.53003.74003.740062,800
Feb 29, 20243.74003.74003.58003.64003.640042,000
Feb 28, 20243.74003.74003.68003.71003.710025,200
Feb 27, 20243.79003.80003.73003.78003.780047,500
Feb 26, 20243.73003.80003.68003.79003.790036,900
Feb 23, 20243.76003.79003.56503.73003.730045,600
Feb 22, 20243.58003.75003.56003.68003.680042,400
Feb 21, 20243.56003.70003.52003.60003.600047,700
Feb 20, 20243.67003.81603.58003.59003.590033,100
Feb 16, 20243.77003.80003.63603.71003.710057,700
Feb 15, 20243.60003.81503.55003.78003.780056,500
Feb 14, 20243.45003.61003.32603.60003.600040,900
Feb 13, 20243.70003.74003.37003.40503.405057,600
Feb 12, 20243.78003.84903.73003.77003.770057,800
Feb 9, 20243.79003.84303.75003.79003.790070,700
Feb 8, 20243.49003.75003.49003.75003.750042,000
Feb 7, 20243.50003.50003.42003.48003.480045,100
Feb 6, 20243.25003.52003.22003.46003.460054,000
Feb 5, 20243.27003.33003.20003.25003.250068,300
Feb 2, 20243.50003.53703.33003.33003.330060,600
Feb 1, 20243.56003.63003.47003.50003.500067,200
Jan 31, 20243.71003.74003.50003.51003.510066,800
Jan 30, 20243.76003.80003.69003.77003.770065,900
Jan 29, 20243.78003.81003.69003.79003.790053,900
Jan 26, 20243.75003.84003.73003.80003.800039,600
Jan 25, 20243.80003.83003.71003.78003.7800101,800
Jan 24, 20243.84003.90003.73003.80003.8000117,600
Jan 23, 20243.75003.92003.73203.86003.860091,400
Jan 22, 20243.80003.84003.72003.73003.730080,700
Jan 19, 20243.81003.82003.76003.81003.810069,300
Jan 18, 20243.89003.89003.67003.77003.770060,200

Related Tickers

BOOM DMC Global Inc.
7.45
-1.32%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
12.09
-2.66%
 
RCMT RCM Technologies, Inc.
19.45
-2.75%
 
MATW Matthews International Corporation
31.02
-0.99%
 
DLX Deluxe Corporation
22.51
+0.67%
 
FIP FTAI Infrastructure Inc.
7.44
-4.12%
 
VMI Valmont Industries, Inc.
336.35
+0.10%
 
BOC Boston Omaha Corporation
14.78
+0.89%
 
NNBR NN, Inc.
2.6500
+1.92%
 
HON Honeywell International Inc.
222.58
-0.05%