Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mammoth Energy (TUSK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.23 3.32 3.095 3.15 16,396
19th May 2026 (Tue) 3.11 3.445 3.07 3.19 41,926
18th May 2026 (Mon) 3.30 3.305 3.06 3.19 6,363
15th May 2026 (Fri) 3.23 3.44 3.15 3.20 27,081
14th May 2026 (Thu) 3.34 3.47 3.255 3.27 38,872
13th May 2026 (Wed) 2.98 3.33 2.98 3.26 96,986
12th May 2026 (Tue) 2.89 3.02 2.89 2.94 16,114
11th May 2026 (Mon) 2.59 3.09 2.59 2.91 48,119
8th May 2026 (Fri) 2.33 2.43 2.27 2.39 4,219
7th May 2026 (Thu) 2.46 2.46 2.35 2.35 566
6th May 2026 (Wed) 2.655 2.655 2.50 2.50 12,982
5th May 2026 (Tue) 2.61 2.72 2.61 2.69 12,521
4th May 2026 (Mon) 2.74 2.74 2.54 2.54 24,397
1st May 2026 (Fri) 2.84 2.84 2.795 2.81 13,330
30th Apr 2026 (Thu) 2.79 2.89 2.79 2.86 9,136
29th Apr 2026 (Wed) 2.86 2.95 2.845 2.86 14,138
28th Apr 2026 (Tue) 2.695 2.83 2.655 2.82 13,643
27th Apr 2026 (Mon) 2.555 2.665 2.50 2.64 7,705
24th Apr 2026 (Fri) 2.505 2.60 2.505 2.57 7,112
23rd Apr 2026 (Thu) 2.50 2.525 2.455 2.48 10,417
22nd Apr 2026 (Wed) 2.52 2.53 2.47 2.485 9,929
21st Apr 2026 (Tue) 2.565 2.67 2.19 2.45 252,808
20th Apr 2026 (Mon) 2.70 2.71 2.46 2.54 27,295
17th Apr 2026 (Fri) 2.685 2.74 2.685 2.71 11,460
16th Apr 2026 (Thu) 2.70 2.74 2.69 2.73 7,178
15th Apr 2026 (Wed) 2.66 2.76 2.61 2.72 29,788
14th Apr 2026 (Tue) 2.50 2.64 2.49 2.63 8,527
13th Apr 2026 (Mon) 2.455 2.50 2.425 2.49 18,515
10th Apr 2026 (Fri) 2.435 2.455 2.35 2.41 8,894
9th Apr 2026 (Thu) 2.50 2.535 2.40 2.44 5,703
8th Apr 2026 (Wed) 2.40 2.445 2.395 2.43 11,146
7th Apr 2026 (Tue) 2.39 2.465 2.34 2.45 13,414
6th Apr 2026 (Mon) 2.45 2.46 2.32 2.34 11,467
3rd Apr 2026 (Fri) 2.49 2.57 2.44 2.45 10,588
2nd Apr 2026 (Thu) 2.49 2.57 2.44 2.45 10,588
1st Apr 2026 (Wed) 2.45 2.45 2.33 2.37 5,373
31st Mar 2026 (Tue) 2.64 2.65 2.38 2.45 3,539
30th Mar 2026 (Mon) 2.78 2.78 2.62 2.62 9,410
27th Mar 2026 (Fri) 2.68 2.92 2.68 2.85 13,756
26th Mar 2026 (Thu) 2.36 2.70 2.32 2.62 50,908
25th Mar 2026 (Wed) 2.31 2.36 2.27 2.33 3,962
24th Mar 2026 (Tue) 2.14 2.38 2.14 2.30 5,404
23rd Mar 2026 (Mon) 2.10 2.17 2.07 2.13 2,346
FTSE 100 Latest
Value10,443.47
Change11.13