Mammoth Energy Services Stock Price History
NASDAQ: TUSKEnergyOilfield Services/EquipmentUSD
2.82+0.06 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TUSK price history at a glance
The price history for Mammoth Energy Services (TUSK) on this page begins on October 10, 2016, when the stock closed at $13.26; it most recently closed at $2.82 on October 5, 2026. The highest price in this record is $42.30, reached on June 18, 2018; the latest close is 93.3% below that peak. Across the 9 complete calendar years in the table, TUSK finished higher in 4 and lower in 5. Its best year was 2022 (+375.3%) and its worst was 2019 (-89.6%).
Over roughly 10 years the share price changed -78.7%, a -14.4% compound annual price return (excluding dividends). In the last 12 months alone, TUSK has gained 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $42.30
- Date of high
- Jun 18, 2018
- Low since 2016
- $0.56
- Date of low
- Mar 9, 2020
- 52-week high
- $3.92
- 52-week low
- $1.72
- IPO year
- 2016
- Last close
- $2.82
TUSK returns
1 week
+0.71%
1 month
-11.04%
3 months
+0.71%
6 months
+17.01%
Year to date
+52.43%
1 year
+29.95%
3 years
-35.62%
5 years
-16.57%
TUSK price return, excluding dividends.
TUSK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.82 | +43.15% |
| 2025 | 1.97 | -36.86% |
| 2024 | 3.12 | -30.04% |
| 2023 | 4.46 | -48.44% |
| 2022 | 8.65 | +375.27% |
| 2021 | 1.82 | -59.10% |
| 2020 | 4.45 | +109.91% |
| 2019 | 2.12 | -89.63% |
| 2018 | 20.44 | +4.13% |
| 2017 | 19.63 | +29.14% |
| 2016* | 15.20 | +14.63% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
TUSK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.76 | 2.82 | 2.72 | 2.82 | +2.17% | |
| 2.85 | 2.92 | 2.75 | 2.76 | -2.99% | |
| 2.91 | 2.91 | 2.79 | 2.85 | -2.23% | |
| 2.86 | 2.93 | 2.81 | 2.91 | +2.46% | |
| 2.81 | 2.89 | 2.77 | 2.84 | +1.43% | |
| 2.84 | 2.84 | 2.78 | 2.80 | -1.41% | |
| 2.83 | 2.85 | 2.78 | 2.84 | 0.00% | |
| 2.93 | 2.93 | 2.82 | 2.84 | -0.35% | |
| 2.90 | 2.90 | 2.83 | 2.85 | -2.06% | |
| 2.97 | 2.97 | 2.89 | 2.91 | -2.35% | |
| 2.94 | 3.00 | 2.92 | 2.98 | +1.36% | |
| 2.92 | 2.96 | 2.80 | 2.94 | +0.68% | |
| 3.02 | 3.02 | 2.92 | 2.92 | -2.99% | |
| 3.13 | 3.17 | 3.01 | 3.01 | -4.14% | |
| 3.16 | 3.22 | 3.14 | 3.14 | -1.26% | |
| 3.23 | 3.29 | 3.14 | 3.18 | -1.24% | |
| 3.02 | 3.23 | 3.02 | 3.22 | +6.62% | |
| 3.05 | 3.07 | 2.96 | 3.02 | -0.66% | |
| 3.07 | 3.08 | 3.02 | 3.04 | -0.65% | |
| 3.08 | 3.12 | 3.02 | 3.06 | -1.29% | |
| 3.11 | 3.14 | 3.05 | 3.10 | -0.32% | |
| 3.18 | 3.19 | 3.10 | 3.11 | -1.89% | |
| 3.21 | 3.21 | 3.15 | 3.17 | -0.78% | |
| 3.11 | 3.26 | 3.11 | 3.20 | +2.40% | |
| 3.10 | 3.13 | 3.02 | 3.12 | +0.32% | |
| 3.24 | 3.30 | 3.10 | 3.11 | -3.42% | |
| 3.11 | 3.25 | 3.09 | 3.22 | +3.87% | |
| 3.13 | 3.21 | 3.09 | 3.10 | -0.96% | |
| 3.10 | 3.15 | 3.06 | 3.13 | +1.29% | |
| 3.17 | 3.20 | 3.09 | 3.09 | -1.90% | |
| 3.14 | 3.22 | 3.12 | 3.15 | +0.32% | |
| 3.13 | 3.24 | 3.10 | 3.14 | -0.95% | |
| 3.11 | 3.23 | 3.06 | 3.17 | +1.93% | |
| 3.12 | 3.14 | 2.97 | 3.11 | +1.63% | |
| 3.23 | 3.29 | 3.03 | 3.06 | -5.26% | |
| 3.07 | 3.29 | 3.00 | 3.23 | +5.56% | |
| 3.11 | 3.21 | 3.05 | 3.06 | -0.33% | |
| 3.31 | 3.32 | 3.07 | 3.07 | -6.97% | |
| 3.33 | 3.46 | 3.27 | 3.30 | -0.60% | |
| 3.21 | 3.34 | 3.19 | 3.32 | +3.43% | |
| 3.28 | 3.38 | 3.20 | 3.21 | -2.13% | |
| 3.29 | 3.44 | 3.21 | 3.28 | 0.00% | |
| 3.38 | 3.53 | 3.27 | 3.28 | -2.38% | |
| 3.39 | 3.39 | 3.08 | 3.36 | -0.88% | |
| 3.00 | 3.47 | 2.99 | 3.39 | +15.31% | |
| 2.87 | 2.97 | 2.87 | 2.94 | +3.16% | |
| 2.87 | 2.89 | 2.81 | 2.85 | 0.00% | |
| 2.70 | 2.87 | 2.70 | 2.85 | +5.56% | |
| 2.64 | 2.73 | 2.61 | 2.70 | +1.89% | |
| 2.65 | 2.72 | 2.57 | 2.65 | +1.92% | |
| 2.52 | 2.64 | 2.51 | 2.60 | +2.56% | |
| 2.63 | 2.68 | 2.48 | 2.54 | -2.50% | |
| 2.72 | 2.74 | 2.60 | 2.60 | -4.41% | |
| 2.72 | 2.76 | 2.65 | 2.72 | -0.37% | |
| 2.81 | 2.81 | 2.72 | 2.73 | -2.85% | |
| 2.85 | 2.87 | 2.72 | 2.81 | -1.06% | |
| 2.80 | 2.86 | 2.79 | 2.84 | +1.07% | |
| 2.71 | 2.83 | 2.71 | 2.81 | +4.07% | |
| 2.81 | 2.86 | 2.56 | 2.70 | -3.57% | |
| 2.85 | 2.88 | 2.78 | 2.80 | -1.75% | |
| 2.83 | 2.90 | 2.77 | 2.85 | +0.35% | |
| 2.77 | 2.89 | 2.74 | 2.84 | +2.53% | |
| 2.93 | 3.00 | 2.76 | 2.77 | -4.81% | |
| 2.80 | 2.96 | 2.79 | 2.91 | +3.93% | |
| 2.88 | 2.94 | 2.76 | 2.80 | -2.78% | |
| 3.04 | 3.04 | 2.87 | 2.88 | -4.64% | |
| 3.05 | 3.11 | 3.01 | 3.02 | -1.63% | |
| 3.12 | 3.12 | 2.97 | 3.07 | -0.97% | |
| 3.11 | 3.21 | 3.10 | 3.10 | -0.96% | |
| 3.22 | 3.27 | 3.10 | 3.13 | -0.63% | |
| 3.34 | 3.34 | 3.05 | 3.15 | -3.08% | |
| 2.91 | 3.28 | 2.87 | 3.25 | +11.68% | |
| 2.93 | 3.03 | 2.83 | 2.91 | -1.02% | |
| 2.72 | 2.99 | 2.71 | 2.94 | +8.09% | |
| 3.03 | 3.10 | 2.72 | 2.72 | -10.82% | |
| 3.06 | 3.18 | 2.99 | 3.05 | -0.33% | |
| 3.15 | 3.21 | 3.05 | 3.06 | +4.79% | |
| 3.01 | 3.09 | 2.88 | 2.92 | -3.63% | |
| 3.05 | 3.08 | 2.81 | 3.03 | -0.33% | |
| 3.09 | 3.19 | 3.02 | 3.04 | -1.94% | |
| 3.14 | 3.17 | 2.98 | 3.10 | +0.32% | |
| 3.27 | 3.31 | 3.06 | 3.09 | -6.08% | |
| 3.15 | 3.31 | 3.15 | 3.29 | +3.13% | |
| 3.42 | 3.42 | 3.16 | 3.19 | -5.34% | |
| 3.35 | 3.42 | 3.33 | 3.37 | +0.90% | |
| 3.49 | 3.62 | 3.28 | 3.34 | -4.02% | |
| 3.40 | 3.56 | 3.39 | 3.48 | +4.82% | |
| 3.78 | 3.79 | 3.30 | 3.32 | -13.54% | |
| 3.57 | 3.92 | 3.52 | 3.84 | +7.56% | |
| 3.55 | 3.61 | 3.37 | 3.57 | +0.56% | |
| 3.34 | 3.63 | 3.34 | 3.55 | +5.03% | |
| 3.35 | 3.40 | 3.22 | 3.38 | +0.90% | |
| 3.30 | 3.37 | 3.25 | 3.35 | +4.36% | |
| 3.22 | 3.29 | 3.11 | 3.21 | -0.31% | |
| 3.22 | 3.33 | 2.98 | 3.22 | -0.31% | |
| 3.25 | 3.30 | 3.12 | 3.23 | -0.62% | |
| 3.40 | 3.60 | 3.23 | 3.25 | -4.69% | |
| 3.20 | 3.45 | 3.06 | 3.41 | +8.25% | |
| 3.23 | 3.33 | 3.09 | 3.15 | -1.25% | |
| 3.18 | 3.45 | 3.03 | 3.19 | 0.00% | |
| 3.30 | 3.31 | 3.06 | 3.19 | -0.31% | |
| 3.25 | 3.45 | 3.13 | 3.20 | -2.14% | |
| 3.32 | 3.48 | 3.26 | 3.27 | +0.31% | |
| 3.09 | 3.33 | 2.95 | 3.26 | +10.88% | |
| 2.92 | 3.03 | 2.88 | 2.94 | +1.03% | |
| 2.46 | 3.09 | 2.46 | 2.91 | +21.76% | |
| 2.38 | 2.44 | 2.27 | 2.39 | +1.70% | |
| 2.50 | 2.50 | 2.35 | 2.35 | -6.00% | |
| 2.70 | 2.70 | 2.50 | 2.50 | -7.06% | |
| 2.55 | 2.73 | 2.53 | 2.69 | +5.91% | |
| 2.78 | 2.78 | 2.54 | 2.54 | -9.61% | |
| 2.85 | 2.85 | 2.79 | 2.81 | -1.75% | |
| 2.82 | 2.90 | 2.71 | 2.86 | 0.00% | |
| 2.85 | 2.96 | 2.83 | 2.86 | +1.42% | |
| 2.64 | 2.83 | 2.64 | 2.82 | +6.82% | |
| 2.56 | 2.67 | 2.50 | 2.64 | +2.72% | |
| 2.50 | 2.60 | 2.43 | 2.57 | +3.63% | |
| 2.50 | 2.53 | 2.46 | 2.48 | -0.20% | |
| 2.44 | 2.55 | 2.44 | 2.49 | +1.43% | |
| 2.57 | 2.68 | 2.19 | 2.45 | -3.54% | |
| 2.66 | 2.72 | 2.46 | 2.54 | -6.27% | |
| 2.71 | 2.74 | 2.64 | 2.71 | -0.73% | |
| 2.70 | 2.75 | 2.69 | 2.73 | +0.37% | |
| 2.61 | 2.76 | 2.60 | 2.72 | +3.42% | |
| 2.47 | 2.64 | 2.47 | 2.63 | +5.62% | |
| 2.44 | 2.50 | 2.43 | 2.49 | +3.32% | |
| 2.45 | 2.46 | 2.35 | 2.41 | -1.23% | |
| 2.45 | 2.54 | 2.39 | 2.44 | +0.41% | |
| 2.37 | 2.45 | 2.32 | 2.43 | -0.82% | |
| 2.32 | 2.47 | 2.32 | 2.45 | +4.70% | |
| 2.47 | 2.50 | 2.32 | 2.34 | -4.49% | |
| 2.37 | 2.58 | 2.37 | 2.45 | +3.38% | |
| 2.44 | 2.46 | 2.32 | 2.37 | -3.27% | |
| 2.62 | 2.65 | 2.38 | 2.45 | -6.49% | |
| 2.85 | 2.88 | 2.62 | 2.62 | -8.07% | |
| 2.62 | 2.93 | 2.62 | 2.85 | +8.78% | |
| 2.31 | 2.71 | 2.30 | 2.62 | +12.45% | |
| 2.31 | 2.37 | 2.27 | 2.33 | +1.30% | |
| 2.13 | 2.39 | 2.12 | 2.30 | +7.98% | |
| 2.10 | 2.17 | 2.04 | 2.13 | +2.40% | |
| 2.16 | 2.17 | 2.07 | 2.08 | -2.80% | |
| 2.12 | 2.17 | 2.11 | 2.14 | -0.47% | |
| 2.13 | 2.19 | 2.11 | 2.15 | -0.92% | |
| 2.16 | 2.18 | 2.11 | 2.17 | +1.40% | |
| 2.16 | 2.17 | 2.13 | 2.14 | -0.93% | |
| 2.17 | 2.18 | 2.14 | 2.16 | -0.23% | |
| 2.18 | 2.21 | 2.15 | 2.17 | -1.59% | |
| 2.18 | 2.20 | 2.12 | 2.20 | +0.46% | |
| 2.23 | 2.27 | 2.13 | 2.19 | -0.45% | |
| 2.10 | 2.20 | 2.07 | 2.20 | +3.77% | |
| 2.21 | 2.21 | 1.93 | 2.12 | -16.86% | |
| 2.62 | 2.72 | 2.51 | 2.55 | -2.67% | |
| 2.45 | 2.67 | 2.44 | 2.62 | +6.50% | |
| 2.45 | 2.58 | 2.45 | 2.46 | -0.81% | |
| 2.33 | 2.50 | 2.32 | 2.48 | +7.36% | |
| 2.35 | 2.38 | 2.27 | 2.31 | -2.53% | |
| 2.28 | 2.43 | 2.22 | 2.37 | +5.33% | |
| 2.20 | 2.27 | 2.16 | 2.25 | -0.88% | |
| 2.27 | 2.30 | 2.23 | 2.27 | +0.89% | |
| 2.23 | 2.27 | 2.18 | 2.25 | -0.44% | |
| 2.27 | 2.29 | 2.22 | 2.26 | -1.31% | |
| 2.27 | 2.30 | 2.26 | 2.29 | +0.88% | |
| 2.23 | 2.29 | 2.20 | 2.27 | +1.79% | |
| 2.30 | 2.30 | 2.20 | 2.23 | -3.04% | |
| 2.20 | 2.31 | 2.19 | 2.30 | +3.60% | |
| 2.42 | 2.42 | 2.18 | 2.22 | -7.11% | |
| 2.35 | 2.41 | 2.32 | 2.39 | +2.58% | |
| 2.45 | 2.59 | 2.33 | 2.33 | -4.90% | |
| 2.35 | 2.48 | 2.34 | 2.45 | +5.15% | |
| 2.25 | 2.37 | 2.21 | 2.33 | +1.75% | |
| 2.43 | 2.45 | 2.26 | 2.29 | -5.76% | |
| 2.43 | 2.58 | 2.36 | 2.43 | +0.83% | |
| 2.41 | 2.48 | 2.35 | 2.41 | 0.00% | |
| 2.30 | 2.41 | 2.26 | 2.41 | +2.99% | |
| 2.33 | 2.36 | 2.25 | 2.34 | 0.00% | |
| 2.18 | 2.37 | 2.14 | 2.34 | +9.86% | |
| 2.19 | 2.23 | 2.10 | 2.13 | -2.74% | |
| 2.28 | 2.28 | 2.18 | 2.19 | -3.95% | |
| 2.38 | 2.39 | 2.27 | 2.28 | -4.60% | |
| 2.40 | 2.41 | 2.37 | 2.39 | -0.83% | |
| 2.40 | 2.43 | 2.38 | 2.41 | +0.84% | |
| 2.28 | 2.39 | 2.27 | 2.39 | +3.46% | |
| 2.25 | 2.37 | 2.25 | 2.31 | +0.87% | |
| 2.23 | 2.32 | 2.16 | 2.29 | +3.15% | |
| 2.27 | 2.31 | 2.20 | 2.22 | -3.48% | |
| 2.20 | 2.37 | 2.16 | 2.30 | +5.02% | |
| 2.07 | 2.24 | 2.04 | 2.19 | +7.35% | |
| 2.12 | 2.12 | 2.01 | 2.04 | -3.32% | |
| 1.99 | 2.22 | 1.95 | 2.11 | +7.65% | |
| 1.90 | 2.00 | 1.90 | 1.96 | +2.08% | |
| 1.96 | 1.98 | 1.89 | 1.92 | -2.04% | |
| 1.94 | 2.01 | 1.92 | 1.96 | +2.08% | |
| 1.97 | 2.01 | 1.89 | 1.92 | -2.54% | |
| 1.88 | 1.97 | 1.80 | 1.97 | +6.49% | |
| 1.84 | 1.88 | 1.81 | 1.85 | +1.09% | |
| 1.85 | 1.90 | 1.80 | 1.83 | -2.14% | |
| 1.90 | 1.90 | 1.81 | 1.87 | -0.53% | |
| 1.87 | 1.90 | 1.84 | 1.88 | +1.08% | |
| 1.84 | 1.87 | 1.80 | 1.86 | +1.09% | |
| 1.83 | 1.87 | 1.79 | 1.84 | 0.00% | |
| 1.87 | 1.91 | 1.83 | 1.84 | -0.54% | |
| 1.91 | 1.95 | 1.83 | 1.85 | -3.65% | |
| 1.95 | 1.95 | 1.88 | 1.92 | +0.52% | |
| 1.89 | 1.95 | 1.85 | 1.91 | +1.60% | |
| 1.73 | 1.94 | 1.72 | 1.88 | +8.67% | |
| 1.78 | 1.83 | 1.72 | 1.73 | -2.26% | |
| 1.86 | 1.94 | 1.77 | 1.77 | -4.84% | |
| 1.94 | 2.00 | 1.83 | 1.86 | -4.12% | |
| 2.08 | 2.11 | 1.94 | 1.94 | -5.37% | |
| 2.10 | 2.11 | 2.02 | 2.05 | -1.91% | |
| 2.01 | 2.17 | 1.98 | 2.09 | +3.47% | |
| 2.17 | 2.17 | 1.96 | 2.02 | -6.48% | |
| 2.17 | 2.24 | 2.10 | 2.16 | +0.47% | |
| 1.94 | 2.20 | 1.92 | 2.15 | +21.81% | |
| 1.77 | 1.80 | 1.76 | 1.77 | -0.84% | |
| 1.82 | 1.84 | 1.77 | 1.78 | -3.26% | |
| 1.82 | 1.84 | 1.81 | 1.84 | +2.22% | |
| 1.82 | 1.83 | 1.79 | 1.80 | -2.70% | |
| 1.82 | 1.85 | 1.77 | 1.85 | +2.21% | |
| 1.86 | 1.86 | 1.76 | 1.81 | +1.69% | |
| 1.74 | 1.79 | 1.72 | 1.78 | +1.14% | |
| 1.80 | 1.87 | 1.73 | 1.76 | -1.68% | |
| 1.82 | 1.87 | 1.77 | 1.79 | -2.45% | |
| 1.89 | 1.89 | 1.80 | 1.84 | -0.81% | |
| 1.97 | 1.97 | 1.84 | 1.85 | -5.13% | |
| 1.91 | 1.98 | 1.88 | 1.95 | +2.63% | |
| 1.99 | 2.01 | 1.89 | 1.90 | -4.52% | |
| 2.02 | 2.08 | 1.95 | 1.99 | -1.49% | |
| 2.00 | 2.04 | 1.98 | 2.02 | +3.06% | |
| 2.00 | 2.01 | 1.92 | 1.96 | -0.51% | |
| 2.02 | 2.03 | 1.97 | 1.97 | -2.48% | |
| 2.12 | 2.13 | 2.01 | 2.02 | -4.72% | |
| 2.05 | 2.14 | 2.05 | 2.12 | +3.41% | |
| 2.10 | 2.13 | 2.04 | 2.05 | -4.65% | |
| 2.04 | 2.15 | 2.04 | 2.15 | +5.39% | |
| 2.13 | 2.15 | 2.01 | 2.04 | -4.23% | |
| 2.07 | 2.25 | 2.07 | 2.13 | +3.40% | |
| 2.13 | 2.20 | 2.05 | 2.06 | -2.83% | |
| 2.13 | 2.20 | 2.10 | 2.12 | -0.47% | |
| 2.15 | 2.17 | 2.05 | 2.13 | -0.93% | |
| 2.19 | 2.20 | 2.12 | 2.15 | -0.92% | |
| 2.18 | 2.22 | 2.12 | 2.17 | +0.46% | |
| 2.16 | 2.21 | 2.15 | 2.16 | -1.82% | |
| 2.23 | 2.23 | 2.18 | 2.20 | -0.90% | |
| 2.23 | 2.25 | 2.21 | 2.22 | 0.00% | |
| 2.23 | 2.25 | 2.20 | 2.22 | -0.45% | |
| 2.26 | 2.29 | 2.22 | 2.23 | -1.76% | |
| 2.30 | 2.30 | 2.23 | 2.27 | -0.87% | |
| 2.20 | 2.31 | 2.19 | 2.29 | +2.23% | |
| 2.22 | 2.29 | 2.15 | 2.24 | +3.23% | |
| 2.26 | 2.30 | 2.15 | 2.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TUSK chart for longer ranges.