5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-34.91%
6 MONTH PERFORMANCE
-5.92%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
-25.80%
Mammoth Energy Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.95 | $3.04 (3.05%) | $3.04 | $2.91 | 57,242 | $145.34 M |
| 01/13/2025 | $2.84 | $2.93 (3.17%) | $2.95 | $2.83 | 35,408 | $141.01 M |
| 01/10/2025 | $3.03 | $2.87 (-5.28%) | $3.03 | $2.85 | 76,934 | $138.12 M |
| 01/08/2025 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.92 | 51,700 | $141.49 M |
| 01/07/2025 | $3.09 | $3.00 (-2.91%) | $3.09 | $2.94 | 66,500 | $144.38 M |
| 01/06/2025 | $3.11 | $3.09 (-0.64%) | $3.16 | $3.07 | 79,234 | $148.71 M |
| 01/03/2025 | $3.01 | $3.12 (3.65%) | $3.19 | $2.94 | 60,417 | $150.16 M |
| 01/02/2025 | $3.07 | $2.98 (-2.93%) | $3.07 | $2.88 | 38,100 | $143.42 M |
| 12/31/2024 | $2.79 | $3.00 (7.53%) | $3.08 | $2.64 | 264,900 | $144.38 M |
| 12/30/2024 | $2.72 | $2.78 (2.21%) | $2.89 | $2.60 | 188,000 | $133.79 M |
| 12/27/2024 | $2.86 | $2.71 (-5.24%) | $2.99 | $2.66 | 118,900 | $130.42 M |
| 12/26/2024 | $2.80 | $2.89 (3.21%) | $2.91 | $2.76 | 66,000 | $139.09 M |
| 12/24/2024 | $2.76 | $2.80 (1.45%) | $2.80 | $2.72 | 38,649 | $134.76 M |
| 12/23/2024 | $2.88 | $2.76 (-4.17%) | $2.88 | $2.75 | 70,400 | $132.83 M |
| 12/20/2024 | $2.80 | $2.84 (1.43%) | $2.87 | $2.76 | 152,709 | $136.68 M |
| 12/19/2024 | $2.85 | $2.82 (-1.05%) | $2.91 | $2.81 | 79,600 | $135.72 M |
| 12/18/2024 | $2.89 | $2.83 (-2.08%) | $3.05 | $2.81 | 97,100 | $136.20 M |
| 12/17/2024 | $2.90 | $2.88 (-0.69%) | $2.94 | $2.85 | 55,226 | $138.61 M |
| 12/16/2024 | $2.92 | $2.92 (0%) | $2.99 | $2.91 | 65,800 | $140.53 M |
| 12/13/2024 | $2.94 | $2.94 (0%) | $2.97 | $2.93 | 83,628 | $141.49 M |
| 12/12/2024 | $3.09 | $2.93 (-5.18%) | $3.12 | $2.89 | 248,335 | $141.01 M |
| 12/11/2024 | $3.15 | $3.12 (-0.95%) | $3.16 | $3.03 | 102,614 | $150.16 M |
| 12/10/2024 | $3.12 | $3.16 (1.28%) | $3.23 | $3.04 | 64,901 | $152.08 M |
| 12/09/2024 | $3.25 | $3.13 (-3.69%) | $3.35 | $3.12 | 112,927 | $150.64 M |
| 12/06/2024 | $3.20 | $3.18 (-0.63%) | $3.27 | $3.13 | 48,700 | $153.04 M |
| 12/05/2024 | $3.22 | $3.21 (-0.31%) | $3.34 | $3.18 | 76,244 | $154.49 M |
| 12/04/2024 | $3.39 | $3.25 (-4.13%) | $3.41 | $3.25 | 74,331 | $156.41 M |
| 12/03/2024 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.35 | 52,300 | $162.67 M |
| 12/02/2024 | $3.45 | $3.43 (-0.58%) | $3.48 | $3.34 | 75,800 | $165.08 M |
| 11/29/2024 | $3.58 | $3.48 (-2.79%) | $3.61 | $3.44 | 93,446 | $167.48 M |
| 11/27/2024 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.55 | 103,200 | $172.29 M |
| 11/26/2024 | $3.45 | $3.66 (6.09%) | $3.85 | $3.41 | 273,900 | $176.14 M |
| 11/25/2024 | $3.52 | $3.42 (-2.84%) | $3.52 | $3.40 | 74,000 | $164.59 M |
| 11/22/2024 | $3.25 | $3.49 (7.38%) | $3.54 | $3.23 | 131,117 | $167.96 M |
| 11/21/2024 | $3.26 | $3.23 (-0.92%) | $3.29 | $3.21 | 80,000 | $155.45 M |
| 11/20/2024 | $3.23 | $3.23 (0%) | $3.24 | $3.16 | 72,900 | $155.45 M |
| 11/19/2024 | $3.27 | $3.19 (-2.45%) | $3.27 | $3.15 | 56,147 | $153.53 M |
| 11/18/2024 | $3.21 | $3.25 (1.25%) | $3.28 | $3.21 | 51,437 | $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 |