TUSK - Mammoth Energy Services, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.37001.39001.33001.36001.3600229,948
Nov 13, 20191.38001.41001.33001.38001.3800396,000
Nov 12, 20191.42001.48001.35001.38001.3800494,900
Nov 11, 20191.51001.51001.41001.44001.4400482,900
Nov 08, 20191.63001.63101.40001.56001.5600938,900
Nov 07, 20191.74001.79601.63501.76001.7600547,000
Nov 06, 20192.03002.08501.63001.67001.6700709,200
Nov 05, 20192.22002.31001.95502.02002.0200631,300
Nov 04, 20191.92002.21001.85002.19002.19001,491,300
Nov 01, 20191.62001.74001.62001.72001.7200296,000
Oct 31, 20191.71001.71001.60001.60001.6000361,300
Oct 30, 20191.85001.90001.65001.71001.7100539,300
Oct 29, 20191.90001.91001.78001.83001.8300299,200
Oct 28, 20191.79002.03001.78001.91001.9100459,800
Oct 25, 20191.84001.87001.75001.77001.7700416,500
Oct 24, 20192.00002.02001.82001.84001.8400383,100
Oct 23, 20191.94002.01001.89001.99001.9900211,300
Oct 22, 20191.98002.03001.84001.96001.9600515,800
Oct 21, 20191.94002.03001.92001.99001.9900292,200
Oct 18, 20192.03002.08001.93001.93001.9300379,400
Oct 17, 20192.06002.09002.00002.03002.0300322,900
Oct 16, 20192.10002.17002.04002.05002.0500127,000
Oct 15, 20192.06002.21002.02002.11002.1100158,000
Oct 14, 20192.17002.22002.02002.09002.0900159,800
Oct 11, 20192.12002.28002.11002.22002.2200233,700
Oct 10, 20192.06002.20002.05002.08002.0800195,300
Oct 09, 20192.07002.14002.00002.05002.0500628,600
Oct 08, 20192.23002.25002.05002.06002.0600420,000
Oct 07, 20192.14002.36002.06002.25002.25001,590,800
Oct 04, 20192.27002.31002.08002.13002.1300398,900
Oct 03, 20192.19002.42002.18002.24002.2400389,500
Oct 02, 20192.25002.30002.18502.19002.1900312,700
Oct 01, 20192.49002.53002.28002.28002.2800287,400
Sep 30, 20192.40002.52002.36002.48002.4800324,600
Sep 27, 20192.46002.58002.40002.49502.4950387,200
Sep 26, 20192.58002.66002.40002.49002.4900658,600
Sep 25, 20192.69002.75002.60502.66002.6600414,500
Sep 24, 20192.97002.97002.67002.72502.7250410,600
Sep 23, 20192.97003.10002.93002.97002.9700367,700
Sep 20, 20192.99003.05002.95002.95002.9500321,900
Sep 19, 20193.25003.30002.89002.94002.9400424,500
Sep 18, 20193.10003.31003.10003.23003.2300367,300
Sep 17, 20193.46003.50003.12503.16003.1600572,900
Sep 16, 20193.50003.56003.32003.49003.4900859,800
Sep 13, 20193.30003.34003.01003.19003.1900602,200
Sep 12, 20193.52003.56003.25003.26003.2600510,600
Sep 11, 20193.56003.70003.31003.55003.5500532,900
Sep 10, 20193.81004.25003.68003.68003.6800667,300
Sep 09, 20193.64003.89003.61003.79003.7900409,200
Sep 06, 20193.73003.73003.56503.62003.6200144,500
Sep 05, 20193.65003.82003.60003.74003.7400327,600
Sep 04, 20193.71003.82503.58003.60003.6000259,700
Sep 03, 20193.58003.69003.49003.67003.6700296,900
Aug 30, 20193.63003.78003.52003.64003.6400351,000
Aug 29, 20193.58003.67003.46003.63003.6300256,300
Aug 28, 20193.23003.54703.13003.44003.4400439,700
Aug 27, 20193.23003.25003.09003.21003.2100488,100
Aug 26, 20193.47003.53003.13003.20003.2000431,600
Aug 23, 20193.64003.64003.40003.42003.4200407,200
Aug 22, 20193.81003.90003.66003.70003.7000285,800
Aug 21, 20194.05004.13003.65003.81003.8100384,000
Aug 20, 20194.31004.34003.98004.05004.0500242,400
Aug 19, 20194.00004.44004.00004.34004.3400253,300
Aug 16, 20193.85003.97003.82003.96003.9600238,100
Aug 15, 20194.06004.07603.80003.84003.8400196,600
Aug 14, 20194.20004.20003.94004.10004.1000282,100
Aug 13, 20194.37004.63004.26004.34004.3400268,300
Aug 12, 20194.11004.38004.11004.38004.3800247,900
Aug 09, 20194.22004.26003.94004.21004.2100444,600
Aug 08, 20194.57004.57004.23004.25004.2500428,500
Aug 07, 20194.34004.56004.22004.55004.5500391,100
Aug 06, 20194.69004.69004.19004.44004.4400576,300
Aug 05, 20194.66004.82004.17004.70004.7000562,500
Aug 02, 20195.05005.23004.40004.50004.5000838,800
Aug 01, 20196.47006.56005.98006.03006.0300250,800
Jul 31, 20196.39006.77006.39006.48006.4800298,300
Jul 30, 20195.77006.40005.66006.38006.3800364,200
Jul 29, 20196.01006.06005.66005.77005.7700360,500
Jul 26, 20196.03006.10005.87005.97005.9700427,000
Jul 25, 20196.33006.34005.90006.01006.0100405,300
Jul 24, 20196.39006.54006.21006.30006.3000441,300
Jul 23, 20196.44006.52506.35006.39006.3900394,100
Jul 22, 20196.46006.65006.40006.45006.4500345,400
Jul 19, 20196.42006.45206.34006.41006.4100342,100
Jul 18, 20196.75006.82006.32006.48006.4800319,400
Jul 17, 20197.03007.03006.70006.81006.8100340,400
Jul 16, 20197.31007.40006.88006.99006.9900302,100
Jul 15, 20197.81007.91007.25707.28007.2800250,800
Jul 12, 20197.66007.88007.60007.79007.7900231,500
Jul 11, 20197.30007.59007.29007.58007.5800240,200
Jul 10, 20197.17007.39607.09007.30007.3000203,300
Jul 09, 20197.67007.67006.99007.08007.0800435,100
Jul 08, 20197.50007.91007.38007.73007.7300794,200
Jul 05, 20197.05007.56007.05007.50007.5000235,300
Jul 03, 20197.23007.27506.98007.05007.0500197,100
Jul 02, 20197.46007.54007.04007.19007.1900399,700
Jul 01, 20197.02007.44007.00007.42007.4200514,100
Jun 28, 20197.07007.15006.80506.88006.8800874,500
Jun 27, 20196.77007.11006.66007.07007.0700303,800
Jun 26, 20196.73006.88006.62006.73006.7300205,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...