Mammoth Energy Services I... (TUSK)
3.19
0.15 (4.93%)
At close: Jan 15, 2025, 11:09 AM
TUSK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.95 | 3.04 | 2.91 | 3.02 | 0.09 | 3.07% | 54,887 |
| Jan 13, 2025 | 2.84 | 2.95 | 2.83 | 2.93 | 0.06 | 2.09% | 35,408 |
| Jan 10, 2025 | 3.03 | 3.03 | 2.85 | 2.87 | -0.07 | -2.38% | 76,934 |
| Jan 8, 2025 | 2.99 | 2.99 | 2.92 | 2.94 | -0.06 | -2.00% | 51,700 |
| Jan 7, 2025 | 3.09 | 3.09 | 2.94 | 3.00 | -0.09 | -2.91% | 66,500 |
| Jan 6, 2025 | 3.11 | 3.16 | 3.07 | 3.09 | -0.03 | -0.96% | 79,234 |
| Jan 3, 2025 | 3.01 | 3.19 | 2.94 | 3.12 | 0.14 | 4.70% | 60,417 |
| Jan 2, 2025 | 3.07 | 3.07 | 2.88 | 2.98 | -0.02 | -0.67% | 38,100 |
| Dec 31, 2024 | 2.79 | 3.08 | 2.64 | 3.00 | 0.22 | 7.91% | 264,900 |
| Dec 30, 2024 | 2.72 | 2.89 | 2.60 | 2.78 | 0.07 | 2.58% | 188,000 |
| Dec 27, 2024 | 2.86 | 2.99 | 2.66 | 2.71 | -0.18 | -6.23% | 118,900 |
| Dec 26, 2024 | 2.80 | 2.91 | 2.76 | 2.89 | 0.09 | 3.21% | 66,000 |
| Dec 24, 2024 | 2.76 | 2.80 | 2.72 | 2.80 | 0.04 | 1.45% | 38,649 |
| Dec 23, 2024 | 2.88 | 2.88 | 2.75 | 2.76 | -0.08 | -2.82% | 70,400 |
| Dec 20, 2024 | 2.80 | 2.87 | 2.76 | 2.84 | 0.02 | 0.71% | 152,709 |
| Dec 19, 2024 | 2.85 | 2.91 | 2.81 | 2.82 | -0.01 | -0.35% | 79,600 |
| Dec 18, 2024 | 2.89 | 3.05 | 2.81 | 2.83 | -0.05 | -1.74% | 97,100 |
| Dec 17, 2024 | 2.90 | 2.94 | 2.85 | 2.88 | -0.04 | -1.37% | 55,226 |
| Dec 16, 2024 | 2.92 | 2.99 | 2.91 | 2.92 | -0.02 | -0.68% | 65,800 |
| Dec 13, 2024 | 2.94 | 2.97 | 2.93 | 2.94 | 0.01 | 0.34% | 83,628 |
| Dec 12, 2024 | 3.09 | 3.12 | 2.89 | 2.93 | -0.19 | -6.09% | 248,335 |
| Dec 11, 2024 | 3.15 | 3.16 | 3.03 | 3.12 | -0.04 | -1.27% | 102,614 |
| Dec 10, 2024 | 3.12 | 3.23 | 3.04 | 3.16 | 0.03 | 0.96% | 64,901 |
| Dec 9, 2024 | 3.25 | 3.35 | 3.12 | 3.13 | -0.05 | -1.57% | 112,927 |
| Dec 6, 2024 | 3.20 | 3.27 | 3.13 | 3.18 | -0.03 | -0.93% | 48,700 |
| Dec 5, 2024 | 3.22 | 3.34 | 3.18 | 3.21 | -0.04 | -1.23% | 76,244 |
| Dec 4, 2024 | 3.39 | 3.41 | 3.25 | 3.25 | -0.13 | -3.85% | 74,331 |
| Dec 3, 2024 | 3.47 | 3.47 | 3.35 | 3.38 | -0.05 | -1.46% | 52,300 |
| Dec 2, 2024 | 3.45 | 3.48 | 3.34 | 3.43 | -0.05 | -1.44% | 75,800 |
| Nov 29, 2024 | 3.58 | 3.61 | 3.44 | 3.48 | -0.10 | -2.79% | 93,446 |
| Nov 27, 2024 | 3.66 | 3.71 | 3.55 | 3.58 | -0.08 | -2.19% | 103,200 |
| Nov 26, 2024 | 3.45 | 3.85 | 3.41 | 3.66 | 0.24 | 7.02% | 273,900 |
| Nov 25, 2024 | 3.52 | 3.52 | 3.40 | 3.42 | -0.07 | -2.01% | 74,000 |
| Nov 22, 2024 | 3.25 | 3.54 | 3.23 | 3.49 | 0.26 | 8.05% | 131,117 |
| Nov 21, 2024 | 3.26 | 3.29 | 3.21 | 3.23 | 0.00 | 0.00% | 80,000 |
| Nov 20, 2024 | 3.23 | 3.24 | 3.16 | 3.23 | 0.04 | 1.25% | 72,900 |
| Nov 19, 2024 | 3.27 | 3.27 | 3.15 | 3.19 | -0.06 | -1.85% | 56,147 |
| Nov 18, 2024 | 3.21 | 3.28 | 3.21 | 3.25 | 0.07 | 2.20% | 51,437 |
| Nov 15, 2024 | 3.49 | 3.49 | 3.15 | 3.18 | -0.27 | -7.83% | 177,627 |
| Nov 14, 2024 | 3.56 | 3.57 | 3.43 | 3.45 | -0.06 | -1.71% | 81,900 |
| Nov 13, 2024 | 3.53 | 3.74 | 3.50 | 3.51 | 0.05 | 1.45% | 255,549 |
| Nov 12, 2024 | 3.58 | 3.60 | 3.40 | 3.46 | -0.11 | -3.08% | 110,344 |
| Nov 11, 2024 | 3.62 | 3.64 | 3.52 | 3.57 | -0.05 | -1.38% | 81,936 |
| Nov 8, 2024 | 3.80 | 3.80 | 3.62 | 3.62 | -0.17 | -4.49% | 105,336 |
| Nov 7, 2024 | 3.90 | 4.00 | 3.73 | 3.79 | -0.07 | -1.81% | 97,000 |
| Nov 6, 2024 | 3.90 | 3.95 | 3.78 | 3.86 | 0.24 | 6.63% | 189,100 |
| Nov 5, 2024 | 3.56 | 3.67 | 3.48 | 3.62 | 0.05 | 1.40% | 92,000 |
| Nov 4, 2024 | 3.69 | 3.72 | 3.35 | 3.57 | -0.11 | -2.99% | 142,129 |
| Nov 1, 2024 | 4.21 | 4.23 | 3.67 | 3.68 | -0.72 | -16.36% | 167,215 |
| Oct 31, 2024 | 4.35 | 4.44 | 4.34 | 4.40 | 0.00 | 0.00% | 77,779 |