-
5 DAY PERFORMANCE
-6.84% -
1 MONTH PERFORMANCE
-27.65% -
3 MONTH PERFORMANCE
-13.49% -
6 MONTH PERFORMANCE
-12.80% -
YEAR-TO-DATE PERFORMANCE
-26.68% -
1 YEAR PERFORMANCE
-28.13%
Mammoth Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.21 | $3.25 (1.25%) | $3.28 | $3.21 | 50,942 | $156.41 M |
| 11/15/2024 | $3.49 | $3.18 (-8.88%) | $3.49 | $3.15 | 177,627 | $153.04 M |
| 11/14/2024 | $3.56 | $3.45 (-3.09%) | $3.57 | $3.43 | 81,900 | $166.04 M |
| 11/13/2024 | $3.53 | $3.51 (-0.57%) | $3.74 | $3.50 | 255,549 | $168.93 M |
| 11/12/2024 | $3.58 | $3.46 (-3.35%) | $3.60 | $3.40 | 110,344 | $166.52 M |
| 11/11/2024 | $3.62 | $3.57 (-1.38%) | $3.64 | $3.52 | 81,936 | $171.81 M |
| 11/08/2024 | $3.80 | $3.62 (-4.74%) | $3.80 | $3.62 | 105,336 | $174.22 M |
| 11/07/2024 | $3.90 | $3.79 (-2.82%) | $4.00 | $3.73 | 97,000 | $182.40 M |
| 11/06/2024 | $3.90 | $3.86 (-1.03%) | $3.95 | $3.78 | 189,100 | $185.77 M |
| 11/05/2024 | $3.56 | $3.62 (1.69%) | $3.67 | $3.48 | 92,000 | $174.22 M |
| 11/04/2024 | $3.69 | $3.57 (-3.25%) | $3.72 | $3.35 | 142,129 | $171.81 M |
| 11/01/2024 | $4.21 | $3.68 (-12.59%) | $4.23 | $3.67 | 167,215 | $177.11 M |
| 10/31/2024 | $4.35 | $4.40 (1.15%) | $4.44 | $4.34 | 77,779 | $211.76 M |
| 10/30/2024 | $4.33 | $4.40 (1.62%) | $4.47 | $4.33 | 83,031 | $211.76 M |
| 10/29/2024 | $4.42 | $4.34 (-1.81%) | $4.43 | $4.32 | 50,400 | $208.87 M |
| 10/28/2024 | $4.30 | $4.42 (2.79%) | $4.49 | $4.30 | 42,207 | $212.34 M |
| 10/25/2024 | $4.39 | $4.33 (-1.37%) | $4.42 | $4.33 | 52,100 | $208.01 M |
| 10/24/2024 | $4.38 | $4.35 (-0.68%) | $4.39 | $4.34 | 43,443 | $208.97 M |
| 10/23/2024 | $4.32 | $4.37 (1.16%) | $4.39 | $4.22 | 56,769 | $209.93 M |
| 10/22/2024 | $4.40 | $4.32 (-1.82%) | $4.40 | $4.27 | 51,447 | $207.53 M |
| 10/21/2024 | $4.52 | $4.43 (-1.99%) | $4.53 | $4.41 | 103,600 | $212.82 M |
| 10/18/2024 | $4.55 | $4.52 (-0.66%) | $4.55 | $4.49 | 140,200 | $217.14 M |
| 10/17/2024 | $4.49 | $4.52 (0.67%) | $4.56 | $4.44 | 65,623 | $217.14 M |
| 10/16/2024 | $4.50 | $4.51 (0.22%) | $4.56 | $4.40 | 134,842 | $216.66 M |
| 10/15/2024 | $4.59 | $4.47 (-2.61%) | $4.59 | $4.43 | 114,819 | $214.74 M |
| 10/14/2024 | $4.64 | $4.64 (0%) | $4.70 | $4.62 | 72,800 | $222.91 M |
| 10/11/2024 | $4.58 | $4.69 (2.4%) | $4.80 | $4.58 | 156,200 | $225.31 M |
| 10/10/2024 | $4.75 | $4.66 (-1.89%) | $4.77 | $4.51 | 89,500 | $223.87 M |
| 10/09/2024 | $4.73 | $4.76 (0.63%) | $4.90 | $4.70 | 182,210 | $228.67 M |
| 10/08/2024 | $4.59 | $4.75 (3.49%) | $4.89 | $4.55 | 123,168 | $228.19 M |
| 10/07/2024 | $4.52 | $4.64 (2.65%) | $4.64 | $4.39 | 108,800 | $222.91 M |
| 10/04/2024 | $4.32 | $4.51 (4.4%) | $4.52 | $4.32 | 67,417 | $216.66 M |
| 10/03/2024 | $4.49 | $4.38 (-2.45%) | $4.52 | $4.38 | 62,100 | $210.42 M |
| 10/02/2024 | $4.19 | $4.49 (7.16%) | $4.52 | $4.18 | 329,310 | $215.70 M |
| 10/01/2024 | $4.06 | $4.13 (1.72%) | $4.17 | $4.05 | 111,021 | $198.41 M |
| 09/30/2024 | $4.11 | $4.09 (-0.49%) | $4.17 | $4.07 | 70,222 | $196.48 M |
| 09/27/2024 | $4.05 | $4.11 (1.48%) | $4.18 | $4.02 | 127,933 | $197.44 M |
| 09/26/2024 | $3.98 | $4.01 (0.75%) | $4.06 | $3.98 | 68,031 | $192.64 M |
| 09/25/2024 | $4.03 | $3.99 (-0.99%) | $4.03 | $3.94 | 57,526 | $191.68 M |
| 09/24/2024 | $4.00 | $3.99 (-0.25%) | $4.05 | $3.94 | 84,000 | $191.68 M |
| 09/23/2024 | $3.95 | $3.99 (1.01%) | $4.00 | $3.91 | 62,828 | $191.68 M |
| 09/20/2024 | $3.80 | $3.93 (3.42%) | $4.00 | $3.78 | 257,400 | $188.80 M |
| 09/19/2024 | $3.90 | $3.83 (-1.79%) | $4.07 | $3.71 | 534,000 | $183.99 M |
| 09/18/2024 | $3.75 | $3.66 (-2.4%) | $3.80 | $3.65 | 108,817 | $175.83 M |
| 09/17/2024 | $3.67 | $3.73 (1.63%) | $3.78 | $3.67 | 62,015 | $179.19 M |
| 09/16/2024 | $3.65 | $3.66 (0.27%) | $3.70 | $3.58 | 56,042 | $175.83 M |
| 09/13/2024 | $3.62 | $3.68 (1.66%) | $3.70 | $3.57 | 128,026 | $176.79 M |
| 09/12/2024 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.52 | 57,319 | $171.50 M |
| 09/11/2024 | $3.51 | $3.60 (2.56%) | $3.63 | $3.43 | 66,503 | $172.94 M |
| 09/10/2024 | $3.60 | $3.55 (-1.39%) | $3.63 | $3.48 | 42,942 | $170.54 M |
| 09/09/2024 | $3.64 | $3.61 (-0.82%) | $3.77 | $3.61 | 65,000 | $173.42 M |
| 09/06/2024 | $3.66 | $3.65 (-0.27%) | $3.73 | $3.60 | 81,600 | $175.35 M |
| 09/05/2024 | $3.68 | $3.66 (-0.54%) | $3.69 | $3.61 | 62,619 | $175.83 M |
| 09/04/2024 | $3.59 | $3.61 (0.56%) | $3.64 | $3.55 | 81,317 | $173.42 M |
| 09/03/2024 | $3.76 | $3.62 (-3.72%) | $3.78 | $3.61 | 103,600 | $173.90 M |
| 08/30/2024 | $3.75 | $3.82 (1.87%) | $3.82 | $3.72 | 26,200 | $183.51 M |
| 08/29/2024 | $3.84 | $3.76 (-2.08%) | $3.84 | $3.72 | 108,200 | $180.63 M |
| 08/28/2024 | $3.81 | $3.78 (-0.79%) | $3.86 | $3.72 | 118,300 | $181.59 M |
| 08/27/2024 | $3.75 | $3.80 (1.33%) | $3.86 | $3.75 | 46,100 | $182.55 M |
| 08/26/2024 | $3.85 | $3.78 (-1.82%) | $3.96 | $3.74 | 191,100 | $181.59 M |
| 08/23/2024 | $3.76 | $3.85 (2.39%) | $3.90 | $3.74 | 101,403 | $184.95 M |
| 08/22/2024 | $3.72 | $3.71 (-0.27%) | $3.83 | $3.70 | 55,046 | $178.23 M |
| 08/21/2024 | $3.66 | $3.72 (1.64%) | $3.74 | $3.66 | 74,168 | $178.71 M |
| 08/20/2024 | $3.80 | $3.67 (-3.42%) | $3.84 | $3.66 | 71,293 | $176.31 M |
| 08/19/2024 | $3.73 | $3.84 (2.95%) | $3.85 | $3.73 | 60,335 | $184.47 M |