McEwen Mining Inc. (MUX) Historical Stock Price Data | Complete Trading History - Stocknear

McEwen Mining Inc.

NYSE: MUX · Real-Time Price · USD
15.55
0.85 (5.78%)
At close: Sep 26, 2025, 3:59 PM
15.58
0.21%
After-hours: Sep 26, 2025, 07:12 PM EDT

MUX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 14.79 15.68 14.70 15.55 15.55 5.78% 1,716,016
Sep 25, 2025 14.62 14.80 14.42 14.70 14.70 1.17% 996,450
Sep 24, 2025 14.85 15.12 14.49 14.53 14.53 -1.96% 1,335,207
Sep 23, 2025 15.13 15.50 14.78 14.82 14.82 -1.13% 1,756,948
Sep 22, 2025 15.00 15.13 14.56 14.99 14.99 3.24% 1,740,251
Sep 19, 2025 13.72 14.67 13.65 14.52 14.52 6.61% 2,122,818
Sep 18, 2025 13.46 13.63 13.05 13.62 13.62 0.89% 984,228
Sep 17, 2025 13.35 14.02 13.17 13.50 13.50 0.00% 1,291,892
Sep 16, 2025 14.20 14.24 13.34 13.50 13.50 -4.53% 1,731,603
Sep 15, 2025 13.75 14.25 13.61 14.14 14.14 2.32% 1,459,644
Sep 12, 2025 13.97 14.09 13.66 13.82 13.82 0.07% 1,095,357
Sep 11, 2025 13.66 13.97 13.28 13.81 13.81 0.73% 1,403,808
Sep 10, 2025 13.60 13.82 13.48 13.71 13.71 1.11% 870,120
Sep 9, 2025 13.88 13.91 13.45 13.56 13.56 -1.53% 1,129,300
Sep 8, 2025 13.89 14.04 13.58 13.77 13.77 1.47% 1,653,500
Sep 5, 2025 13.75 13.85 13.32 13.57 13.57 1.50% 1,354,700
Sep 4, 2025 13.65 13.89 13.22 13.37 13.37 -3.88% 1,593,500
Sep 3, 2025 14.10 14.29 13.48 13.91 13.91 0.87% 3,230,400
Sep 2, 2025 12.60 13.96 12.38 13.79 13.79 19.39% 6,217,500
Aug 29, 2025 10.96 11.59 10.96 11.55 11.55 5.00% 1,120,122