NasdaqGS - Nasdaq Real Time Price • USD
Mammoth Energy Services, Inc. (TUSK)
As of 11:02 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2900 | 3.2900 | 2,620 |
| Apr 24, 2024 | 3.3600 | 3.3800 | 3.2700 | 3.3200 | 3.3200 | 42,900 |
| Apr 23, 2024 | 3.2700 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,300 |
| Apr 22, 2024 | 3.2700 | 3.3200 | 3.2500 | 3.3100 | 3.3100 | 28,600 |
| Apr 19, 2024 | 3.2200 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 51,300 |
| Apr 18, 2024 | 3.1600 | 3.3100 | 3.1400 | 3.2300 | 3.2300 | 43,600 |
| Apr 17, 2024 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 37,200 |
| Apr 16, 2024 | 3.1730 | 3.3100 | 3.1600 | 3.3000 | 3.3000 | 27,800 |
| Apr 15, 2024 | 3.2900 | 3.3180 | 3.2100 | 3.2550 | 3.2550 | 54,400 |
| Apr 12, 2024 | 3.3900 | 3.4000 | 3.2050 | 3.2800 | 3.2800 | 82,400 |
| Apr 11, 2024 | 3.5500 | 3.5500 | 3.3560 | 3.4000 | 3.4000 | 49,700 |
| Apr 10, 2024 | 3.6900 | 3.7250 | 3.1400 | 3.5500 | 3.5500 | 353,100 |
| Apr 9, 2024 | 3.6700 | 3.8600 | 3.6600 | 3.7500 | 3.7500 | 243,300 |
| Apr 8, 2024 | 3.6200 | 3.6700 | 3.5300 | 3.6300 | 3.6300 | 41,300 |
| Apr 5, 2024 | 3.6300 | 3.6700 | 3.5600 | 3.6200 | 3.6200 | 49,400 |
| Apr 4, 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 88,200 |
| Apr 3, 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5900 | 3.5900 | 62,300 |
| Apr 2, 2024 | 3.6700 | 3.6700 | 3.4300 | 3.5000 | 3.5000 | 65,000 |
| Apr 1, 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 49,100 |
| Mar 28, 2024 | 3.6300 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 53,200 |
| Mar 27, 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6300 | 3.6300 | 55,100 |
| Mar 26, 2024 | 3.6900 | 3.8000 | 3.5400 | 3.7300 | 3.7300 | 26,800 |
| Mar 25, 2024 | 3.6900 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 27,900 |
| Mar 22, 2024 | 3.9000 | 3.9600 | 3.6600 | 3.7100 | 3.7100 | 41,000 |
| Mar 21, 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9100 | 3.9100 | 67,500 |
| Mar 20, 2024 | 3.6800 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 44,600 |
| Mar 19, 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7400 | 3.7400 | 34,600 |
| Mar 18, 2024 | 3.6100 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 31,800 |
| Mar 15, 2024 | 3.4300 | 3.7400 | 3.4300 | 3.5600 | 3.5600 | 206,600 |
| Mar 14, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 31,600 |
| Mar 13, 2024 | 3.6200 | 3.7700 | 3.5600 | 3.6400 | 3.6400 | 35,800 |
| Mar 12, 2024 | 3.6500 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 40,100 |
| Mar 11, 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 37,800 |
| Mar 8, 2024 | 3.6600 | 3.7500 | 3.5600 | 3.7500 | 3.7500 | 41,800 |
| Mar 7, 2024 | 3.4800 | 3.6900 | 3.4800 | 3.5900 | 3.5900 | 38,900 |
| Mar 6, 2024 | 3.6900 | 3.8200 | 3.4600 | 3.5100 | 3.5100 | 72,600 |
| Mar 5, 2024 | 3.7000 | 3.7300 | 3.6100 | 3.6800 | 3.6800 | 31,500 |
| Mar 4, 2024 | 3.6900 | 3.7500 | 3.6200 | 3.7300 | 3.7300 | 40,000 |
| Mar 1, 2024 | 3.8000 | 3.8000 | 3.5300 | 3.7400 | 3.7400 | 62,800 |
| Feb 29, 2024 | 3.7400 | 3.7400 | 3.5800 | 3.6400 | 3.6400 | 42,000 |
| Feb 28, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 25,200 |
| Feb 27, 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7800 | 3.7800 | 47,500 |
| Feb 26, 2024 | 3.7300 | 3.8000 | 3.6800 | 3.7900 | 3.7900 | 36,900 |
| Feb 23, 2024 | 3.7600 | 3.7900 | 3.5650 | 3.7300 | 3.7300 | 45,600 |
| Feb 22, 2024 | 3.5800 | 3.7500 | 3.5600 | 3.6800 | 3.6800 | 42,400 |
| Feb 21, 2024 | 3.5600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 47,700 |
| Feb 20, 2024 | 3.6700 | 3.8160 | 3.5800 | 3.5900 | 3.5900 | 33,100 |
| Feb 16, 2024 | 3.7700 | 3.8000 | 3.6360 | 3.7100 | 3.7100 | 57,700 |
| Feb 15, 2024 | 3.6000 | 3.8150 | 3.5500 | 3.7800 | 3.7800 | 56,500 |
| Feb 14, 2024 | 3.4500 | 3.6100 | 3.3260 | 3.6000 | 3.6000 | 40,900 |
| Feb 13, 2024 | 3.7000 | 3.7400 | 3.3700 | 3.4050 | 3.4050 | 57,600 |
| Feb 12, 2024 | 3.7800 | 3.8490 | 3.7300 | 3.7700 | 3.7700 | 57,800 |
| Feb 9, 2024 | 3.7900 | 3.8430 | 3.7500 | 3.7900 | 3.7900 | 70,700 |
| Feb 8, 2024 | 3.4900 | 3.7500 | 3.4900 | 3.7500 | 3.7500 | 42,000 |
| Feb 7, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 45,100 |
| Feb 6, 2024 | 3.2500 | 3.5200 | 3.2200 | 3.4600 | 3.4600 | 54,000 |
| Feb 5, 2024 | 3.2700 | 3.3300 | 3.2000 | 3.2500 | 3.2500 | 68,300 |
| Feb 2, 2024 | 3.5000 | 3.5370 | 3.3300 | 3.3300 | 3.3300 | 60,600 |
| Feb 1, 2024 | 3.5600 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 67,200 |
| Jan 31, 2024 | 3.7100 | 3.7400 | 3.5000 | 3.5100 | 3.5100 | 66,800 |
| Jan 30, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 65,900 |
| Jan 29, 2024 | 3.7800 | 3.8100 | 3.6900 | 3.7900 | 3.7900 | 53,900 |
| Jan 26, 2024 | 3.7500 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 39,600 |
| Jan 25, 2024 | 3.8000 | 3.8300 | 3.7100 | 3.7800 | 3.7800 | 101,800 |
| Jan 24, 2024 | 3.8400 | 3.9000 | 3.7300 | 3.8000 | 3.8000 | 117,600 |
| Jan 23, 2024 | 3.7500 | 3.9200 | 3.7320 | 3.8600 | 3.8600 | 91,400 |
| Jan 22, 2024 | 3.8000 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 80,700 |
| Jan 19, 2024 | 3.8100 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 69,300 |
| Jan 18, 2024 | 3.8900 | 3.8900 | 3.6700 | 3.7700 | 3.7700 | 60,200 |
| Jan 17, 2024 | 3.9100 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 64,300 |
| Jan 16, 2024 | 4.0600 | 4.0830 | 3.9500 | 3.9500 | 3.9500 | 45,600 |
| Jan 12, 2024 | 4.2100 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 40,500 |
| Jan 11, 2024 | 4.1300 | 4.1600 | 4.0690 | 4.1200 | 4.1200 | 51,600 |
| Jan 10, 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 60,700 |
| Jan 9, 2024 | 4.3600 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 40,800 |
| Jan 8, 2024 | 4.3100 | 4.4000 | 4.1540 | 4.3800 | 4.3800 | 102,600 |
| Jan 5, 2024 | 4.3800 | 4.5100 | 4.3200 | 4.3900 | 4.3900 | 171,200 |
| Jan 4, 2024 | 4.4500 | 4.4800 | 4.3100 | 4.3900 | 4.3900 | 98,300 |
| Jan 3, 2024 | 4.4100 | 4.4970 | 4.3730 | 4.4100 | 4.4100 | 52,800 |
| Jan 2, 2024 | 4.4000 | 4.5000 | 4.3760 | 4.4200 | 4.4200 | 125,700 |
| Dec 29, 2023 | 4.6000 | 4.6900 | 4.4500 | 4.4600 | 4.4600 | 161,200 |
| Dec 28, 2023 | 4.6500 | 4.7400 | 4.6030 | 4.6500 | 4.6500 | 40,200 |
| Dec 27, 2023 | 4.6400 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 65,000 |
| Dec 26, 2023 | 4.5600 | 4.7100 | 4.5600 | 4.6800 | 4.6800 | 77,000 |
| Dec 22, 2023 | 4.5800 | 4.6900 | 4.5300 | 4.6200 | 4.6200 | 56,800 |
| Dec 21, 2023 | 4.6100 | 4.6650 | 4.4900 | 4.6250 | 4.6250 | 62,000 |
| Dec 20, 2023 | 4.4900 | 4.8250 | 4.4800 | 4.5700 | 4.5700 | 122,300 |
| Dec 19, 2023 | 4.4000 | 4.5000 | 4.2300 | 4.4900 | 4.4900 | 134,700 |
| Dec 18, 2023 | 4.3900 | 4.4800 | 4.2400 | 4.4000 | 4.4000 | 104,000 |
| Dec 15, 2023 | 4.5100 | 4.7000 | 4.3000 | 4.3200 | 4.3200 | 240,400 |
| Dec 14, 2023 | 4.6900 | 4.6900 | 4.2900 | 4.4900 | 4.4900 | 179,300 |
| Dec 13, 2023 | 4.4000 | 4.6300 | 4.2800 | 4.6000 | 4.6000 | 139,000 |
| Dec 12, 2023 | 4.6100 | 4.6100 | 4.3200 | 4.4100 | 4.4100 | 54,800 |
| Dec 11, 2023 | 4.6700 | 4.7000 | 4.4900 | 4.6100 | 4.6100 | 133,000 |
| Dec 8, 2023 | 4.8900 | 4.9450 | 4.6600 | 4.7300 | 4.7300 | 58,500 |
| Dec 7, 2023 | 4.7700 | 4.9300 | 4.6700 | 4.8500 | 4.8500 | 112,200 |
| Dec 6, 2023 | 4.5000 | 4.8200 | 4.4400 | 4.7300 | 4.7300 | 136,200 |
| Dec 5, 2023 | 4.6000 | 4.6200 | 4.3700 | 4.5000 | 4.5000 | 53,200 |
| Dec 4, 2023 | 4.4100 | 4.6200 | 4.4010 | 4.6000 | 4.6000 | 62,700 |
| Dec 1, 2023 | 4.4100 | 4.5000 | 4.3800 | 4.4750 | 4.4750 | 43,800 |
| Nov 30, 2023 | 4.4300 | 4.5900 | 4.3600 | 4.4200 | 4.4200 | 83,200 |
| Nov 29, 2023 | 4.2100 | 4.4300 | 4.1500 | 4.3900 | 4.3900 | 76,500 |
| Nov 28, 2023 | 4.3400 | 4.3500 | 4.1500 | 4.1700 | 4.1700 | 65,100 |
| Nov 27, 2023 | 4.3100 | 4.4000 | 4.1300 | 4.3700 | 4.3700 | 95,700 |
| Nov 24, 2023 | 4.3600 | 4.4500 | 4.2690 | 4.3400 | 4.3400 | 16,900 |
| Nov 22, 2023 | 4.5200 | 4.5550 | 4.3500 | 4.3700 | 4.3700 | 36,900 |
| Nov 21, 2023 | 4.3900 | 4.6600 | 4.3900 | 4.5400 | 4.5400 | 69,100 |
| Nov 20, 2023 | 4.5500 | 4.6000 | 4.4380 | 4.4500 | 4.4500 | 88,800 |
| Nov 17, 2023 | 4.5000 | 4.6000 | 4.4000 | 4.5500 | 4.5500 | 81,000 |
| Nov 16, 2023 | 4.5400 | 4.6000 | 4.2700 | 4.4300 | 4.4300 | 98,900 |
| Nov 15, 2023 | 4.3700 | 4.6200 | 4.3100 | 4.5300 | 4.5300 | 106,200 |
| Nov 14, 2023 | 4.2300 | 4.3900 | 4.1800 | 4.3700 | 4.3700 | 48,800 |
| Nov 13, 2023 | 4.2000 | 4.2400 | 4.1100 | 4.2100 | 4.2100 | 25,700 |
| Nov 10, 2023 | 4.1000 | 4.3000 | 4.0400 | 4.2400 | 4.2400 | 86,100 |
| Nov 9, 2023 | 4.0000 | 4.1550 | 3.9800 | 4.1000 | 4.1000 | 84,100 |
| Nov 8, 2023 | 4.1000 | 4.2000 | 4.0300 | 4.1400 | 4.1400 | 110,200 |
| Nov 7, 2023 | 4.2900 | 4.3000 | 4.1320 | 4.1700 | 4.1700 | 101,300 |
| Nov 6, 2023 | 4.5300 | 4.5500 | 4.2950 | 4.3200 | 4.3200 | 36,600 |
| Nov 3, 2023 | 4.4700 | 4.6000 | 4.4500 | 4.5500 | 4.5500 | 64,800 |
| Nov 2, 2023 | 4.1300 | 4.4100 | 4.1000 | 4.4000 | 4.4000 | 90,700 |
| Nov 1, 2023 | 4.1000 | 4.1700 | 4.0150 | 4.0600 | 4.0600 | 75,500 |
| Oct 31, 2023 | 4.0000 | 4.0900 | 3.9500 | 4.0500 | 4.0500 | 68,000 |
| Oct 30, 2023 | 4.1500 | 4.2000 | 3.9050 | 4.0700 | 4.0700 | 157,300 |
| Oct 27, 2023 | 4.4100 | 4.4490 | 4.1600 | 4.1700 | 4.1700 | 63,800 |
| Oct 26, 2023 | 4.3300 | 4.3900 | 4.2400 | 4.3200 | 4.3200 | 68,900 |
| Oct 25, 2023 | 4.3200 | 4.3500 | 4.2620 | 4.3200 | 4.3200 | 45,700 |
| Oct 24, 2023 | 4.4500 | 4.4700 | 4.3100 | 4.3300 | 4.3300 | 58,200 |
| Oct 23, 2023 | 4.3200 | 4.4600 | 4.2400 | 4.3900 | 4.3900 | 85,400 |
| Oct 20, 2023 | 4.4400 | 4.4400 | 4.3100 | 4.3350 | 4.3350 | 106,600 |
| Oct 19, 2023 | 4.4000 | 4.5100 | 4.3300 | 4.4100 | 4.4100 | 68,300 |
| Oct 18, 2023 | 4.5900 | 4.6600 | 4.5000 | 4.5200 | 4.5200 | 66,400 |
| Oct 17, 2023 | 4.4000 | 4.6600 | 4.4000 | 4.6100 | 4.6100 | 73,500 |
| Oct 16, 2023 | 4.4000 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 87,600 |
| Oct 13, 2023 | 4.5400 | 4.5400 | 4.3350 | 4.3800 | 4.3800 | 38,100 |
| Oct 12, 2023 | 4.4200 | 4.5150 | 4.2900 | 4.3800 | 4.3800 | 131,500 |
| Oct 11, 2023 | 4.5200 | 4.5600 | 4.3500 | 4.4900 | 4.4900 | 83,000 |
| Oct 10, 2023 | 4.6200 | 4.7200 | 4.5000 | 4.5400 | 4.5400 | 74,000 |
| Oct 9, 2023 | 4.5600 | 4.7100 | 4.5600 | 4.6100 | 4.6100 | 55,400 |
| Oct 6, 2023 | 4.4800 | 4.5900 | 4.4500 | 4.5100 | 4.5100 | 44,900 |
| Oct 5, 2023 | 4.5100 | 4.5300 | 4.3100 | 4.4800 | 4.4800 | 90,500 |
| Oct 4, 2023 | 4.4100 | 4.5050 | 4.3540 | 4.4500 | 4.4500 | 109,700 |
| Oct 3, 2023 | 4.4200 | 4.5400 | 4.3810 | 4.4800 | 4.4800 | 54,600 |
| Oct 2, 2023 | 4.6100 | 4.6100 | 4.3500 | 4.4500 | 4.4500 | 144,200 |
| Sep 29, 2023 | 4.7300 | 4.7300 | 4.5300 | 4.6400 | 4.6400 | 110,300 |
| Sep 28, 2023 | 4.7300 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 53,500 |
| Sep 27, 2023 | 4.6800 | 4.8100 | 4.6510 | 4.7300 | 4.7300 | 81,700 |
| Sep 26, 2023 | 4.6600 | 4.7500 | 4.6200 | 4.6300 | 4.6300 | 78,000 |
| Sep 25, 2023 | 4.8300 | 4.8300 | 4.6100 | 4.7300 | 4.7300 | 90,100 |
| Sep 22, 2023 | 4.8900 | 4.9200 | 4.7800 | 4.8600 | 4.8600 | 42,700 |
| Sep 21, 2023 | 4.8100 | 4.9000 | 4.7100 | 4.8600 | 4.8600 | 72,800 |
| Sep 20, 2023 | 4.9400 | 5.1060 | 4.8500 | 4.8800 | 4.8800 | 119,500 |
| Sep 19, 2023 | 4.9800 | 5.0500 | 4.8700 | 4.9500 | 4.9500 | 61,400 |
| Sep 18, 2023 | 5.0200 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 55,900 |
| Sep 15, 2023 | 5.0600 | 5.1540 | 4.9000 | 5.0300 | 5.0300 | 275,700 |
| Sep 14, 2023 | 5.0300 | 5.1800 | 4.9600 | 5.0700 | 5.0700 | 87,400 |
| Sep 13, 2023 | 5.1000 | 5.1400 | 4.9750 | 5.0100 | 5.0100 | 81,700 |
| Sep 12, 2023 | 4.9800 | 5.1700 | 4.8900 | 5.1300 | 5.1300 | 87,800 |
| Sep 11, 2023 | 4.7800 | 4.8900 | 4.7700 | 4.8550 | 4.8550 | 168,800 |
| Sep 8, 2023 | 4.9300 | 4.9610 | 4.7500 | 4.7600 | 4.7600 | 83,000 |
| Sep 7, 2023 | 4.9100 | 4.9800 | 4.8500 | 4.9000 | 4.9000 | 77,000 |
| Sep 6, 2023 | 4.9400 | 5.0200 | 4.8600 | 4.9100 | 4.9100 | 73,900 |
| Sep 5, 2023 | 4.8100 | 4.9500 | 4.7850 | 4.9200 | 4.9200 | 77,500 |
| Sep 1, 2023 | 4.6200 | 4.8300 | 4.6200 | 4.8100 | 4.8100 | 93,300 |
| Aug 31, 2023 | 4.6300 | 4.7300 | 4.5500 | 4.6300 | 4.6300 | 62,500 |
| Aug 30, 2023 | 4.6500 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 90,400 |
| Aug 29, 2023 | 4.5200 | 4.6100 | 4.4600 | 4.5900 | 4.5900 | 50,700 |
| Aug 28, 2023 | 4.5500 | 4.6400 | 4.4600 | 4.5200 | 4.5200 | 74,400 |
| Aug 25, 2023 | 4.5700 | 4.5700 | 4.3800 | 4.4800 | 4.4800 | 62,500 |
| Aug 24, 2023 | 4.5800 | 4.6300 | 4.4600 | 4.4800 | 4.4800 | 84,600 |
| Aug 23, 2023 | 4.4400 | 4.6700 | 4.4000 | 4.6400 | 4.6400 | 84,800 |
| Aug 22, 2023 | 4.5000 | 4.5100 | 4.3600 | 4.4800 | 4.4800 | 76,400 |
| Aug 21, 2023 | 4.5100 | 4.5800 | 4.4350 | 4.4450 | 4.4450 | 102,400 |
| Aug 18, 2023 | 4.4100 | 4.6100 | 4.3700 | 4.5100 | 4.5100 | 174,200 |
| Aug 17, 2023 | 4.5600 | 4.5900 | 4.4100 | 4.4200 | 4.4200 | 101,800 |
| Aug 16, 2023 | 4.5000 | 4.7100 | 4.5000 | 4.5600 | 4.5600 | 156,800 |
| Aug 15, 2023 | 4.3500 | 4.7800 | 4.3500 | 4.4650 | 4.4650 | 198,500 |
| Aug 14, 2023 | 4.8600 | 4.9700 | 4.4400 | 4.4600 | 4.4600 | 313,300 |
| Aug 11, 2023 | 5.2100 | 5.5400 | 4.1700 | 5.4150 | 5.4150 | 1,298,800 |
| Aug 10, 2023 | 5.6800 | 5.7150 | 5.4500 | 5.5000 | 5.5000 | 172,000 |
| Aug 9, 2023 | 5.7200 | 5.7500 | 5.5700 | 5.6300 | 5.6300 | 160,600 |
| Aug 8, 2023 | 5.3600 | 5.6500 | 5.2400 | 5.6000 | 5.6000 | 103,600 |
| Aug 7, 2023 | 5.3800 | 5.5400 | 5.2500 | 5.4400 | 5.4400 | 144,900 |
| Aug 4, 2023 | 5.0400 | 5.5760 | 4.9500 | 5.3800 | 5.3800 | 336,600 |
| Aug 3, 2023 | 4.9400 | 5.1500 | 4.9100 | 4.9900 | 4.9900 | 375,400 |
| Aug 2, 2023 | 4.9700 | 5.0250 | 4.9200 | 4.9400 | 4.9400 | 141,000 |
| Aug 1, 2023 | 4.8500 | 5.0200 | 4.6900 | 5.0000 | 5.0000 | 235,300 |
| Jul 31, 2023 | 4.9000 | 5.0200 | 4.8600 | 4.8900 | 4.8900 | 161,800 |
| Jul 28, 2023 | 4.8000 | 5.0570 | 4.8000 | 4.9000 | 4.9000 | 114,900 |
| Jul 27, 2023 | 4.8000 | 4.9150 | 4.7550 | 4.7900 | 4.7900 | 95,300 |
| Jul 26, 2023 | 4.8100 | 4.8500 | 4.6100 | 4.7900 | 4.7900 | 186,000 |
| Jul 25, 2023 | 4.9300 | 4.9400 | 4.7900 | 4.8200 | 4.8200 | 170,200 |
| Jul 24, 2023 | 5.0500 | 5.1100 | 4.9100 | 4.9400 | 4.9400 | 453,200 |
| Jul 21, 2023 | 5.0600 | 5.1700 | 4.9800 | 5.0500 | 5.0500 | 146,600 |
| Jul 20, 2023 | 5.0800 | 5.0800 | 4.8800 | 5.0300 | 5.0300 | 111,300 |
| Jul 19, 2023 | 4.9800 | 5.0200 | 4.9300 | 5.0200 | 5.0200 | 64,300 |
| Jul 18, 2023 | 5.1300 | 5.2150 | 4.9700 | 4.9900 | 4.9900 | 105,400 |
| Jul 17, 2023 | 4.9700 | 5.2600 | 4.9700 | 5.0700 | 5.0700 | 161,100 |
| Jul 14, 2023 | 5.1300 | 5.1300 | 4.9600 | 4.9700 | 4.9700 | 119,500 |
| Jul 13, 2023 | 5.1300 | 5.2200 | 5.0700 | 5.1200 | 5.1200 | 164,300 |
| Jul 12, 2023 | 5.0300 | 5.1590 | 5.0200 | 5.1100 | 5.1100 | 163,400 |
| Jul 11, 2023 | 5.0000 | 5.0200 | 4.8800 | 5.0100 | 5.0100 | 103,300 |
| Jul 10, 2023 | 4.8500 | 5.0400 | 4.8100 | 4.9900 | 4.9900 | 180,600 |
| Jul 7, 2023 | 4.5100 | 4.9200 | 4.4950 | 4.8600 | 4.8600 | 287,000 |
| Jul 6, 2023 | 4.5400 | 4.5750 | 4.3700 | 4.5000 | 4.5000 | 119,700 |
| Jul 5, 2023 | 4.7100 | 4.7450 | 4.5300 | 4.5600 | 4.5600 | 112,000 |
| Jul 3, 2023 | 4.8300 | 4.9800 | 4.6600 | 4.7000 | 4.7000 | 149,500 |
| Jun 30, 2023 | 4.7000 | 4.8800 | 4.6200 | 4.8300 | 4.8300 | 160,300 |
| Jun 29, 2023 | 4.3800 | 4.7150 | 4.3800 | 4.6700 | 4.6700 | 165,300 |
| Jun 28, 2023 | 4.5400 | 4.5500 | 4.3350 | 4.3800 | 4.3800 | 407,800 |
| Jun 27, 2023 | 4.7200 | 4.7520 | 4.4700 | 4.5200 | 4.5200 | 216,200 |
| Jun 26, 2023 | 4.6400 | 4.8100 | 4.5200 | 4.7500 | 4.7500 | 367,500 |
| Jun 23, 2023 | 4.7800 | 4.8600 | 4.6000 | 4.6900 | 4.6900 | 3,151,900 |
| Jun 22, 2023 | 4.7500 | 5.0000 | 4.6700 | 4.7900 | 4.7900 | 374,500 |
| Jun 21, 2023 | 4.6100 | 4.8250 | 4.6000 | 4.7600 | 4.7600 | 238,200 |
| Jun 20, 2023 | 4.4600 | 4.7850 | 4.3800 | 4.6400 | 4.6400 | 354,700 |
| Jun 16, 2023 | 4.4900 | 4.6500 | 4.4200 | 4.4600 | 4.4600 | 151,000 |
| Jun 15, 2023 | 4.4200 | 4.5000 | 4.3400 | 4.4100 | 4.4100 | 122,500 |
| Jun 14, 2023 | 4.6600 | 4.7200 | 4.3650 | 4.4100 | 4.4100 | 224,600 |
| Jun 13, 2023 | 4.2800 | 4.7000 | 4.2600 | 4.6200 | 4.6200 | 197,100 |
| Jun 12, 2023 | 4.2900 | 4.3300 | 4.1300 | 4.2500 | 4.2500 | 151,900 |
| Jun 9, 2023 | 4.2800 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 63,600 |
| Jun 8, 2023 | 4.2100 | 4.4100 | 4.1800 | 4.2700 | 4.2700 | 156,200 |
| Jun 7, 2023 | 4.0200 | 4.2700 | 3.9600 | 4.2000 | 4.2000 | 86,700 |
| Jun 6, 2023 | 3.8500 | 4.0800 | 3.7600 | 4.0400 | 4.0400 | 68,800 |
| Jun 5, 2023 | 3.9700 | 4.0200 | 3.7900 | 3.9500 | 3.9500 | 123,500 |
| Jun 2, 2023 | 3.7300 | 3.9000 | 3.6450 | 3.8900 | 3.8900 | 110,600 |
| Jun 1, 2023 | 3.5400 | 3.7600 | 3.5150 | 3.6500 | 3.6500 | 180,600 |
| May 31, 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 103,600 |
| May 30, 2023 | 3.6900 | 3.7300 | 3.4540 | 3.6800 | 3.6800 | 216,500 |
| May 26, 2023 | 3.8000 | 3.9000 | 3.6300 | 3.7900 | 3.7900 | 89,100 |
| May 25, 2023 | 3.8800 | 3.9700 | 3.7100 | 3.7400 | 3.7400 | 92,000 |
| May 24, 2023 | 3.9700 | 3.9700 | 3.8200 | 3.9100 | 3.9100 | 71,700 |
| May 23, 2023 | 4.1400 | 4.1400 | 3.9350 | 4.0000 | 4.0000 | 80,500 |
| May 22, 2023 | 3.9800 | 4.1000 | 3.9400 | 4.0800 | 4.0800 | 96,900 |
| May 19, 2023 | 3.8900 | 4.0800 | 3.8900 | 3.9500 | 3.9500 | 83,500 |
| May 18, 2023 | 3.8600 | 3.8800 | 3.7000 | 3.8800 | 3.8800 | 102,600 |
| May 17, 2023 | 3.6800 | 3.9300 | 3.6800 | 3.8600 | 3.8600 | 148,300 |
| May 16, 2023 | 3.7000 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 131,400 |
| May 15, 2023 | 3.5400 | 3.7850 | 3.4820 | 3.7400 | 3.7400 | 130,300 |
| May 12, 2023 | 3.5700 | 3.6500 | 3.5200 | 3.5400 | 3.5400 | 56,700 |
| May 11, 2023 | 3.6300 | 3.6800 | 3.4800 | 3.5600 | 3.5600 | 66,000 |
| May 10, 2023 | 3.6200 | 3.6600 | 3.5530 | 3.6600 | 3.6600 | 111,500 |
| May 9, 2023 | 3.6400 | 3.7100 | 3.5200 | 3.6200 | 3.6200 | 209,900 |
| May 8, 2023 | 3.8600 | 3.9300 | 3.6600 | 3.7100 | 3.7100 | 145,800 |
| May 5, 2023 | 3.9200 | 3.9500 | 3.7950 | 3.8300 | 3.8300 | 108,100 |
| May 4, 2023 | 3.8100 | 3.9000 | 3.7600 | 3.8100 | 3.8100 | 195,800 |
| May 3, 2023 | 3.5700 | 3.9100 | 3.5600 | 3.8200 | 3.8200 | 417,100 |
| May 2, 2023 | 3.6000 | 3.6500 | 3.4050 | 3.5000 | 3.5000 | 329,400 |
| May 1, 2023 | 3.5900 | 3.7300 | 3.5200 | 3.6500 | 3.6500 | 139,400 |
| Apr 28, 2023 | 3.9500 | 3.9850 | 3.5800 | 3.6900 | 3.6900 | 233,600 |
| Apr 27, 2023 | 4.0000 | 4.0000 | 3.8970 | 3.9000 | 3.9000 | 80,300 |
| Apr 26, 2023 | 3.9800 | 4.0900 | 3.8650 | 3.9500 | 3.9500 | 113,000 |
| Apr 25, 2023 | 4.2000 | 4.2100 | 3.9400 | 4.0300 | 4.0300 | 177,700 |
Related Tickers
TRC Tejon Ranch Co.
16.65
-1.48%
HHS Harte Hanks, Inc.
6.98
0.00%
FBYD Falcon's Beyond Global, Inc.
8.01
-0.12%
SPLP Steel Partners Holdings L.P.
36.98
0.00%
NNBR NN, Inc.
3.8200
-0.26%
BBU Brookfield Business Partners L.P.
19.16
-2.15%
RCMT RCM Technologies, Inc.
18.69
-2.30%
FIP FTAI Infrastructure Inc.
7.33
-1.48%
MATW Matthews International Corporation
27.68
+2.82%
MYH.SG Mytilineos SA
36.84
-2.54%