Mammoth Energy Services Inc. Common Stockのデータ

Mammoth Energy Services Inc. Common Stockの基本情報

名前 Mammoth Energy Services Inc. Common Stock
ティッカー TUSK
国 United States
上場年 2016.0
セクター Energy

Mammoth Energy Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.23 4.6 4.71 5.15 238500.0 5.15
2021-02-12 4.58 4.15 4.45 4.41 49500.0 4.41
2021-02-11 4.6 4.26 4.51 4.3 84700.0 4.3
2021-02-10 4.68 4.28 4.54 4.51 60600.0 4.51
2021-02-09 4.78 4.48 4.78 4.51 80900.0 4.51
2021-02-08 4.83 4.49 4.51 4.77 98300.0 4.77
2021-02-05 4.68 4.35 4.51 4.52 66700.0 4.52
2021-02-04 4.48 4.2 4.35 4.48 63200.0 4.48
2021-02-03 4.34 3.94 4.06 4.3 108400.0 4.3
2021-02-02 4.24 3.98 4.14 4.1 87900.0 4.1
2021-02-01 4.13 3.67 3.91 4.06 152900.0 4.06
2021-01-29 4.16 3.86 4.02 3.93 95700.0 3.93
2021-01-28 4.26 3.9 4.21 4.05 101100.0 4.05
2021-01-27 4.6 4.05 4.21 4.26 121400.0 4.26
2021-01-26 4.7 4.19 4.66 4.26 141000.0 4.26
2021-01-25 4.79 4.38 4.78 4.66 94500.0 4.66
2021-01-22 4.83 4.46 4.5 4.79 78900.0 4.79
2021-01-21 4.66 4.24 4.62 4.57 196600.0 4.57
2021-01-20 4.99 4.55 4.94 4.69 112100.0 4.69
2021-01-19 4.95 4.49 4.68 4.86 231200.0 4.86
2021-01-15 4.85 4.4 4.73 4.68 134200.0 4.68
2021-01-14 4.8 4.51 4.58 4.7 128600.0 4.7
2021-01-13 4.62 4.41 4.5 4.57 66400.0 4.57
2021-01-12 4.71 4.35 4.52 4.49 117700.0 4.49
2021-01-11 4.61 4.02 4.27 4.47 147000.0 4.47
2021-01-08 4.68 4.23 4.68 4.32 137500.0 4.32
2021-01-07 5.0 4.64 4.8 4.68 122600.0 4.68
2021-01-06 5.07 4.57 4.7 4.74 270000.0 4.74
2021-01-05 4.8 4.31 4.32 4.62 161700.0 4.62
2021-01-04 4.59 4.15 4.45 4.38 158700.0 4.38
2020-12-31 4.55 4.03 4.14 4.45 167400.0 4.45
2020-12-30 4.5 4.1 4.26 4.16 111300.0 4.16
2020-12-29 4.59 4.02 4.59 4.29 244100.0 4.29
2020-12-28 4.85 4.53 4.7 4.62 197200.0 4.62
2020-12-24 5.15 4.55 5.15 4.61 233000.0 4.61
2020-12-23 5.45 4.53 4.53 5.19 655100.0 5.19
2020-12-22 4.72 4.2 4.48 4.52 335100.0 4.52
2020-12-21 4.56 3.77 3.97 4.53 475200.0 4.53
2020-12-18 4.22 3.61 3.64 4.02 570200.0 4.02
2020-12-17 3.94 3.61 3.82 3.62 201600.0 3.62
2020-12-16 3.91 3.65 3.81 3.84 152900.0 3.84
2020-12-15 4.1 3.6 4.07 3.84 390600.0 3.84
2020-12-14 4.6 3.81 4.09 4.1 793100.0 4.1
2020-12-11 4.26 3.38 3.46 4.09 1568300.0 4.09
2020-12-10 3.79 2.73 2.82 3.55 948600.0 3.55
2020-12-09 3.24 2.6 3.12 2.88 1002300.0 2.88
2020-12-08 3.84 2.08 2.29 3.19 8991100.0 3.19
2020-12-07 2.25 2.03 2.17 2.03 150300.0 2.03
2020-12-04 2.4 2.27 2.34 2.28 234900.0 2.28
2020-12-03 2.33 2.14 2.28 2.29 124500.0 2.29
2020-12-02 2.26 2.03 2.06 2.25 134500.0 2.25
2020-12-01 2.09 1.98 1.98 2.06 94900.0 2.06
2020-11-30 2.28 1.92 2.23 1.96 147400.0 1.96
2020-11-27 2.25 2.13 2.19 2.25 44000.0 2.25
2020-11-25 2.2 1.99 2.16 2.17 123400.0 2.17
2020-11-24 2.34 2.09 2.32 2.16 197600.0 2.16
2020-11-23 2.39 2.17 2.25 2.24 211900.0 2.24
2020-11-20 2.26 2.14 2.24 2.25 53600.0 2.25
2020-11-19 2.25 2.09 2.19 2.24 127500.0 2.24
2020-11-18 2.34 2.08 2.08 2.19 246200.0 2.19
2020-11-17 2.2 1.71 1.78 2.04 434500.0 2.04
2020-11-16 1.82 1.68 1.79 1.81 74800.0 1.81
2020-11-13 1.7 1.62 1.62 1.63 17900.0 1.63
2020-11-12 1.67 1.6 1.62 1.61 21800.0 1.61
2020-11-11 1.81 1.6 1.81 1.62 108100.0 1.62
2020-11-10 1.84 1.73 1.73 1.8 86100.0 1.8
2020-11-09 1.9 1.74 1.76 1.75 80000.0 1.75
2020-11-06 1.89 1.75 1.77 1.77 55600.0 1.77
2020-11-05 1.9 1.72 1.77 1.8 54300.0 1.8
2020-11-04 1.85 1.69 1.8 1.85 83000.0 1.85
2020-11-03 1.82 1.61 1.65 1.8 66200.0 1.8
2020-11-02 1.61 1.46 1.52 1.6 48400.0 1.6
2020-10-30 1.62 1.45 1.57 1.51 80100.0 1.51
2020-10-29 1.64 1.51 1.56 1.6 117600.0 1.6
2020-10-28 1.59 1.45 1.59 1.58 77800.0 1.58
2020-10-27 1.62 1.5 1.55 1.59 73100.0 1.59
2020-10-26 1.66 1.55 1.65 1.6 79600.0 1.6
2020-10-23 1.7 1.6 1.62 1.66 63200.0 1.66
2020-10-22 1.72 1.55 1.64 1.63 63200.0 1.63
2020-10-21 1.67 1.6 1.6 1.64 21700.0 1.64
2020-10-20 1.72 1.59 1.72 1.63 66300.0 1.63
2020-10-19 1.77 1.68 1.68 1.69 71800.0 1.69
2020-10-16 1.75 1.67 1.74 1.67 25000.0 1.67
2020-10-15 1.74 1.65 1.71 1.72 35500.0 1.72
2020-10-14 1.74 1.67 1.7 1.71 54400.0 1.71
2020-10-13 1.76 1.67 1.75 1.67 25500.0 1.67
2020-10-12 1.91 1.7 1.85 1.77 80400.0 1.77
2020-10-09 1.89 1.83 1.87 1.86 33900.0 1.86
2020-10-08 1.94 1.78 1.87 1.87 54900.0 1.87
2020-10-07 1.92 1.7 1.73 1.86 73500.0 1.86
2020-10-06 1.9 1.7 1.76 1.7 97200.0 1.7
2020-10-05 1.73 1.6 1.6 1.68 127000.0 1.68
2020-10-02 1.63 1.51 1.52 1.59 59100.0 1.59
2020-10-01 1.61 1.52 1.57 1.58 38400.0 1.58
2020-09-30 1.63 1.53 1.55 1.6 82500.0 1.6
2020-09-29 1.6 1.44 1.58 1.54 109100.0 1.54
2020-09-28 1.75 1.57 1.65 1.57 64400.0 1.57
2020-09-25 1.89 1.63 1.88 1.64 363400.0 1.64
2020-09-24 1.97 1.9 1.94 1.92 58000.0 1.92
2020-09-23 2.05 1.92 2.05 1.96 170700.0 1.96
2020-09-22 2.14 2.01 2.1 2.03 58100.0 2.03
2020-09-21 2.09 2.01 2.08 2.07 88900.0 2.07
2020-09-18 2.25 1.9 2.14 2.09 429600.0 2.09
2020-09-17 2.15 1.81 1.81 2.14 253700.0 2.14
2020-09-16 2.3 1.77 1.95 1.86 292100.0 1.86
2020-09-15 2.08 1.91 2.01 1.98 148000.0 1.98
2020-09-14 2.1 1.79 1.85 2.06 302500.0 2.06
2020-09-11 1.84 1.64 1.67 1.83 189200.0 1.83
2020-09-10 1.69 1.62 1.64 1.65 102300.0 1.65
2020-09-09 1.65 1.54 1.58 1.63 132600.0 1.63
2020-09-08 1.56 1.28 1.32 1.55 108400.0 1.55
2020-09-04 1.46 1.24 1.45 1.38 125600.0 1.38
2020-09-03 1.48 1.35 1.38 1.43 41300.0 1.43
2020-09-02 1.39 1.29 1.29 1.36 62200.0 1.36
2020-09-01 1.39 1.28 1.34 1.29 84100.0 1.29
2020-08-31 1.42 1.34 1.4 1.36 60400.0 1.36
2020-08-28 1.46 1.36 1.37 1.41 28200.0 1.41
2020-08-27 1.43 1.34 1.38 1.36 69000.0 1.36
2020-08-26 1.42 1.32 1.38 1.39 53000.0 1.39
2020-08-25 1.45 1.33 1.43 1.37 80900.0 1.37
2020-08-24 1.49 1.45 1.47 1.45 74800.0 1.45
2020-08-21 1.57 1.42 1.55 1.5 193600.0 1.5
2020-08-20 1.62 1.53 1.62 1.58 66900.0 1.58
2020-08-19 1.62 1.54 1.58 1.62 115200.0 1.62
2020-08-18 1.65 1.55 1.65 1.59 65000.0 1.59
2020-08-17 1.64 1.55 1.59 1.63 103100.0 1.63
2020-08-14 1.67 1.6 1.6 1.63 84500.0 1.63
2020-08-13 1.67 1.53 1.62 1.61 105300.0 1.61
2020-08-12 1.68 1.56 1.64 1.61 71000.0 1.61
2020-08-11 1.77 1.59 1.73 1.63 137300.0 1.63
2020-08-10 1.74 1.53 1.53 1.69 165200.0 1.69
2020-08-07 1.58 1.5 1.54 1.56 78900.0 1.56
2020-08-06 1.6 1.52 1.6 1.55 109000.0 1.55
2020-08-05 1.65 1.5 1.55 1.59 267100.0 1.59
2020-08-04 1.56 1.25 1.3 1.55 288400.0 1.55
2020-08-03 1.39 1.23 1.33 1.32 217900.0 1.32
2020-07-31 1.42 1.22 1.32 1.39 247000.0 1.39
2020-07-30 1.4 1.13 1.19 1.39 407500.0 1.39
2020-07-29 1.2 1.11 1.18 1.2 119800.0 1.2
2020-07-28 1.19 1.15 1.19 1.17 57700.0 1.17
2020-07-27 1.24 1.17 1.17 1.18 131500.0 1.18
2020-07-24 1.18 1.12 1.12 1.17 199500.0 1.17
2020-07-23 1.12 1.08 1.09 1.1 117600.0 1.1
2020-07-22 1.14 1.09 1.13 1.09 136600.0 1.09
2020-07-21 1.13 1.09 1.09 1.13 131500.0 1.13
2020-07-20 1.13 1.08 1.11 1.09 78400.0 1.09
2020-07-17 1.12 1.08 1.09 1.12 133500.0 1.12
2020-07-16 1.12 1.05 1.1 1.09 121300.0 1.09
2020-07-15 1.15 1.05 1.11 1.1 265500.0 1.1
2020-07-14 1.13 1.06 1.1 1.08 94300.0 1.08
2020-07-13 1.3 1.1 1.3 1.1 173500.0 1.1
2020-07-10 1.26 1.11 1.12 1.23 105100.0 1.23
2020-07-09 1.21 1.04 1.14 1.15 191100.0 1.15
2020-07-08 1.23 1.12 1.18 1.16 67900.0 1.16
2020-07-07 1.28 1.17 1.28 1.18 72300.0 1.18
2020-07-06 1.27 1.15 1.18 1.25 156600.0 1.25
2020-07-02 1.23 1.15 1.2 1.15 100100.0 1.15
2020-07-01 1.23 1.17 1.2 1.19 88500.0 1.19
2020-06-30 1.27 1.16 1.23 1.18 130800.0 1.18
2020-06-29 1.26 1.15 1.15 1.23 183700.0 1.23
2020-06-26 1.3 1.19 1.27 1.25 1371500.0 1.25
2020-06-25 1.38 1.22 1.32 1.27 289600.0 1.27
2020-06-24 1.42 1.27 1.42 1.3 199500.0 1.3
2020-06-23 1.58 1.38 1.54 1.44 222700.0 1.44
2020-06-22 1.61 1.45 1.59 1.53 202600.0 1.53
2020-06-19 1.8 1.5 1.78 1.57 407600.0 1.57
2020-06-18 1.85 1.71 1.78 1.76 105900.0 1.76
2020-06-17 1.99 1.77 1.99 1.8 148100.0 1.8
2020-06-16 2.15 1.95 2.03 1.99 271600.0 1.99
2020-06-15 1.98 1.76 1.9 1.93 301400.0 1.93
2020-06-12 2.06 1.86 1.9 1.97 252000.0 1.97
2020-06-11 2.13 1.71 1.97 1.76 647500.0 1.76
2020-06-10 2.5 2.03 2.41 2.33 707800.0 2.33
2020-06-09 2.58 1.77 1.88 2.55 1035900.0 2.55
2020-06-08 2.4 1.58 1.65 2.16 1399400.0 2.16
2020-06-05 1.59 1.33 1.34 1.51 784900.0 1.51
2020-06-04 1.24 1.18 1.2 1.22 244900.0 1.22
2020-06-03 1.25 1.17 1.17 1.24 152900.0 1.24
2020-06-02 1.26 1.17 1.25 1.19 207600.0 1.19
2020-06-01 1.3 1.18 1.26 1.22 171900.0 1.22
2020-05-29 1.4 1.2 1.32 1.26 167900.0 1.26
2020-05-28 1.46 1.25 1.27 1.32 357900.0 1.32
2020-05-27 1.37 1.18 1.35 1.3 300200.0 1.3
2020-05-26 1.46 1.29 1.46 1.32 385200.0 1.32
2020-05-22 1.68 1.28 1.65 1.37 640000.0 1.37
2020-05-21 1.63 1.38 1.49 1.6 347300.0 1.6
2020-05-20 1.43 1.32 1.32 1.38 254300.0 1.38
2020-05-19 1.3 1.16 1.21 1.27 270000.0 1.27
2020-05-18 1.21 1.07 1.08 1.2 343800.0 1.2
2020-05-15 1.12 1.0 1.08 1.02 273800.0 1.02
2020-05-14 1.25 1.02 1.08 1.1 241200.0 1.1
2020-05-13 1.16 1.08 1.14 1.1 201800.0 1.1
2020-05-12 1.34 1.09 1.34 1.16 362800.0 1.16
2020-05-11 1.3 1.05 1.08 1.29 319900.0 1.29
2020-05-08 1.13 1.02 1.07 1.1 251600.0 1.1
2020-05-07 1.24 0.82 0.86 1.15 1557400.0 1.15
2020-05-06 0.89 0.81 0.89 0.85 189100.0 0.85
2020-05-05 0.89 0.81 0.89 0.86 82100.0 0.86
2020-05-04 0.85 0.79 0.85 0.85 115500.0 0.85
2020-05-01 0.87 0.77 0.82 0.8 200800.0 0.8
2020-04-30 0.89 0.78 0.88 0.84 471000.0 0.84
2020-04-29 0.85 0.75 0.8 0.84 271500.0 0.84
2020-04-28 0.85 0.77 0.81 0.79 103600.0 0.79
2020-04-27 0.86 0.7 0.85 0.77 264500.0 0.77
2020-04-24 0.83 0.75 0.83 0.81 324900.0 0.81
2020-04-23 0.85 0.7 0.72 0.75 361900.0 0.75
2020-04-22 0.74 0.58 0.62 0.73 522600.0 0.73
2020-04-21 0.62 0.58 0.6 0.61 172600.0 0.61
2020-04-20 0.65 0.57 0.64 0.6 208200.0 0.6
2020-04-17 0.65 0.6 0.63 0.63 220800.0 0.63
2020-04-16 0.67 0.6 0.66 0.6 229000.0 0.6
2020-04-15 0.7 0.6 0.7 0.62 232100.0 0.62
2020-04-14 0.71 0.65 0.7 0.67 233800.0 0.67
2020-04-13 0.71 0.66 0.7 0.69 398700.0 0.69
2020-04-09 0.68 0.6 0.62 0.66 536100.0 0.66
2020-04-08 0.63 0.58 0.61 0.6 201100.0 0.6
2020-04-07 0.72 0.56 0.67 0.58 381100.0 0.58
2020-04-06 0.74 0.61 0.63 0.62 167400.0 0.62
2020-04-03 0.74 0.6 0.71 0.61 525600.0 0.61
2020-04-02 0.71 0.68 0.69 0.69 140600.0 0.69
2020-04-01 0.75 0.65 0.74 0.67 120700.0 0.67
2020-03-31 0.75 0.74 0.75 0.75 85600.0 0.75
2020-03-30 0.8 0.7 0.8 0.74 268100.0 0.74
2020-03-27 0.85 0.81 0.84 0.83 101700.0 0.83
2020-03-26 0.91 0.8 0.91 0.84 143200.0 0.84
2020-03-25 0.91 0.85 0.9 0.89 143100.0 0.89
2020-03-24 0.93 0.8 0.91 0.9 156400.0 0.9
2020-03-23 0.97 0.8 0.97 0.87 154400.0 0.87
2020-03-20 1.16 0.68 0.68 1.16 522300.0 1.16
2020-03-19 0.8 0.64 0.71 0.65 469300.0 0.65
2020-03-18 0.8 0.66 0.74 0.72 335300.0 0.72
2020-03-17 0.83 0.76 0.8 0.8 315100.0 0.8
2020-03-16 0.8 0.63 0.69 0.76 209000.0 0.76
2020-03-13 0.87 0.66 0.77 0.7 253200.0 0.7
2020-03-12 0.88 0.71 0.75 0.74 424600.0 0.74
2020-03-11 0.87 0.75 0.85 0.84 254600.0 0.84
2020-03-10 0.88 0.62 0.62 0.84 421300.0 0.84
2020-03-09 0.7 0.56 0.64 0.59 321200.0 0.59
2020-03-06 0.84 0.72 0.84 0.74 215100.0 0.74
2020-03-05 0.88 0.79 0.87 0.84 352600.0 0.84
2020-03-04 0.94 0.87 0.94 0.88 265600.0 0.88
2020-03-03 1.03 0.87 1.02 0.93 549500.0 0.93
2020-03-02 1.14 0.98 1.13 1.01 452200.0 1.01
2020-02-28 1.24 1.03 1.19 1.09 630200.0 1.09
2020-02-27 1.35 1.04 1.32 1.27 611500.0 1.27
2020-02-26 1.41 1.29 1.4 1.31 353300.0 1.31
2020-02-25 1.52 1.35 1.43 1.38 179100.0 1.38
2020-02-24 1.64 1.39 1.55 1.45 256400.0 1.45
2020-02-21 1.67 1.46 1.54 1.64 295200.0 1.64
2020-02-20 1.53 1.43 1.45 1.51 140200.0 1.51
2020-02-19 1.47 1.38 1.4 1.44 114300.0 1.44
2020-02-18 1.4 1.35 1.38 1.37 141200.0 1.37