TUSK
Mammoth Enrgy (TUSK)
NASDAQ
$2.81+$0.005 (+0.18%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $134.8M
    Market Cap
  • 21.74%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -13.04%
    Low Price$2.80
    High Price$3.22
  • 3 Months
    -10.54%
    Low Price$2.54
    High Price$3.39
  • 1 Year
    +21.74%
    Low Price$1.73
    High Price$3.84
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.84
2.84
2.78
2.80
-1.41%
46,764
10/01/2026
2.83
2.85
2.78
2.84
0.00%
60,213
09/30/2026
2.93
2.93
2.82
2.84
-0.35%
54,110
09/29/2026
2.90
2.90
2.83
2.85
-2.06%
47,463
09/28/2026
2.97
2.97
2.89
2.91
-2.35%
41,830
09/25/2026
2.94
3.00
2.92
2.98
+1.36%
108,378
09/24/2026
2.92
2.96
2.80
2.94
+0.68%
93,292
09/23/2026
3.02
3.02
2.92
2.92
-2.99%
98,807
09/22/2026
3.13
3.17
3.01
3.01
-4.14%
107,714
09/21/2026
3.16
3.22
3.14
3.14
-1.26%
89,620
09/18/2026
3.23
3.29
3.14
3.18
-1.24%
146,122
09/17/2026
3.02
3.23
3.02
3.22
+6.62%
155,052
09/16/2026
3.05
3.07
2.96
3.02
-0.66%
99,344
09/15/2026
3.07
3.08
3.02
3.04
-0.65%
46,474
09/14/2026
3.08
3.12
3.02
3.06
-1.29%
97,622
09/11/2026
3.11
3.14
3.05
3.10
-0.32%
55,935
09/10/2026
3.18
3.19
3.10
3.11
-1.89%
72,276
09/09/2026
3.21
3.21
3.15
3.17
-0.78%
65,155
09/08/2026
3.11
3.26
3.11
3.20
+2.40%
158,416
09/04/2026
3.10
3.13
3.02
3.12
+0.32%
83,030
09/03/2026
3.24
3.30
3.10
3.11
-3.42%
83,348
09/02/2026
3.11
3.25
3.09
3.22
+3.87%
85,496
09/01/2026
3.13
3.21
3.09
3.10
-0.96%
64,756
08/31/2026
3.10
3.15
3.06
3.13
+1.29%
114,303
08/28/2026
3.17
3.20
3.09
3.09
-1.90%
39,232
08/27/2026
3.14
3.22
3.12
3.15
+0.32%
42,009
08/26/2026
3.13
3.24
3.10
3.14
-0.95%
142,329
08/25/2026
3.11
3.23
3.06
3.17
+1.93%
112,643
08/24/2026
3.12
3.14
2.97
3.11
+1.63%
149,192
08/21/2026
3.23
3.29
3.03
3.06
-5.26%
210,398
08/20/2026
3.07
3.29
3.00
3.23
+5.56%
426,924
08/19/2026
3.11
3.21
3.05
3.06
-0.33%
149,728
08/18/2026
3.31
3.32
3.07
3.07
-6.97%
468,368
08/17/2026
3.33
3.46
3.27
3.30
-0.60%
210,000
08/14/2026
3.21
3.34
3.19
3.32
+3.43%
111,338
08/13/2026
3.28
3.38
3.20
3.21
-2.13%
383,175
08/12/2026
3.29
3.44
3.21
3.28
0.00%
347,743
08/11/2026
3.38
3.53
3.27
3.28
-2.38%
327,780
08/10/2026
3.39
3.39
3.08
3.36
-0.88%
324,888
08/07/2026
3.00
3.47
2.99
3.39
+15.31%
480,895
08/07/2026
-$0.02 Earnings
08/06/2026
2.87
2.97
2.87
2.94
+3.16%
242,193
08/05/2026
2.87
2.89
2.81
2.85
0.00%
172,335
08/04/2026
2.70
2.87
2.70
2.85
+5.56%
163,692
08/03/2026
2.64
2.73
2.61
2.70
+1.89%
256,534
07/31/2026
2.65
2.72
2.57
2.65
+1.92%
230,667
07/30/2026
2.52
2.64
2.51
2.60
+2.56%
168,527
07/29/2026
2.63
2.68
2.48
2.54
-2.50%
357,694
07/28/2026
2.72
2.74
2.60
2.60
-4.41%
197,677
07/27/2026
2.72
2.76
2.65
2.72
-0.37%
108,971
07/24/2026
2.81
2.81
2.72
2.73
-2.85%
85,329
07/23/2026
2.85
2.87
2.72
2.81
-1.06%
100,025
07/22/2026
2.80
2.86
2.79
2.84
+1.07%
108,874
07/21/2026
2.71
2.83
2.71
2.81
+4.07%
80,143
07/20/2026
2.81
2.86
2.56
2.70
-3.57%
275,476
07/17/2026
2.85
2.88
2.78
2.80
-1.75%
121,957
07/16/2026
2.83
2.90
2.77
2.85
+0.35%
165,868
07/15/2026
2.77
2.89
2.74
2.84
+2.53%
149,840
07/14/2026
2.93
3.00
2.76
2.77
-4.81%
127,938
07/13/2026
2.80
2.96
2.79
2.91
+3.93%
167,481
07/10/2026
2.88
2.94
2.76
2.80
-2.78%
279,236
07/09/2026
3.04
3.04
2.87
2.88
-4.64%
138,990
07/08/2026
3.05
3.11
3.01
3.02
-1.63%
244,061
07/07/2026
3.12
3.12
2.97
3.07
-0.97%
171,667
07/06/2026
3.11
3.21
3.10
3.10
-0.96%
80,580
07/02/2026
3.22
3.27
3.10
3.13
-0.63%
207,698
07/01/2026
3.34
3.34
3.05
3.15
-3.08%
220,947
06/30/2026
2.91
3.28
2.87
3.25
+11.68%
786,049
06/29/2026
2.93
3.03
2.83
2.91
-1.02%
421,403
06/26/2026
2.72
2.99
2.71
2.94
+8.09%
2,561,539
06/25/2026
3.03
3.10
2.72
2.72
-10.82%
960,562
06/24/2026
3.06
3.18
2.99
3.05
-0.33%
843,885
06/23/2026
3.15
3.21
3.05
3.06
+4.79%
403,402
06/22/2026
3.01
3.09
2.88
2.92
-3.63%
304,702
06/18/2026
3.05
3.08
2.81
3.03
-0.33%
425,286
06/17/2026
3.09
3.19
3.02
3.04
-1.94%
213,293
06/16/2026
3.14
3.17
2.98
3.10
+0.32%
156,476
06/15/2026
3.27
3.31
3.06
3.09
-6.08%
200,243
06/12/2026
3.15
3.31
3.15
3.29
+3.13%
107,252
06/11/2026
3.42
3.42
3.16
3.19
-5.34%
272,702
06/10/2026
3.35
3.42
3.33
3.37
+0.90%
211,159
06/09/2026
3.49
3.62
3.28
3.34
-4.02%
308,566
06/08/2026
3.40
3.56
3.39
3.48
+4.82%
231,071
06/05/2026
3.78
3.79
3.30
3.32
-13.54%
419,865
06/04/2026
3.57
3.92
3.52
3.84
+7.56%
484,792
06/03/2026
3.55
3.61
3.37
3.57
+0.56%
298,354
06/02/2026
3.34
3.63
3.34
3.55
+5.03%
405,356
06/01/2026
3.35
3.40
3.22
3.38
+0.90%
206,657
05/29/2026
3.30
3.37
3.25
3.35
+4.36%
286,317
05/28/2026
3.22
3.29
3.11
3.21
-0.31%
229,053
05/27/2026
3.22
3.33
2.98
3.22
-0.31%
393,365
05/26/2026
3.25
3.30
3.12
3.23
-0.62%
235,278
05/22/2026
3.40
3.60
3.23
3.25
-4.69%
354,809
05/21/2026
3.20
3.45
3.06
3.41
+8.25%
838,151
05/20/2026
3.23
3.33
3.09
3.15
-1.25%
364,240
05/19/2026
3.18
3.45
3.03
3.19
0.00%
586,556
05/18/2026
3.30
3.31
3.06
3.19
-0.31%
236,863
05/15/2026
3.25
3.45
3.13
3.20
-2.14%
430,609
05/14/2026
3.32
3.48
3.26
3.27
+0.31%
781,594
05/13/2026
3.09
3.33
2.95
3.26
+10.88%
1,351,611