McEwen Mining Inc. (MUX)
NYSE: MUX
· Real-Time Price · USD
10.39
-0.14 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
10.40
0.05%
Pre-market: Aug 15, 2025, 08:44 AM EDT
MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.48 | 10.70 | 10.39 | 10.39 | 10.39 | -1.33% | 1,244,827 |
| Aug 13, 2025 | 10.60 | 10.85 | 10.41 | 10.53 | 10.53 | 0.38% | 858,900 |
| Aug 12, 2025 | 10.42 | 10.61 | 10.36 | 10.49 | 10.49 | 0.58% | 1,128,720 |
| Aug 11, 2025 | 10.00 | 10.54 | 9.82 | 10.43 | 10.43 | 2.25% | 1,180,420 |
| Aug 8, 2025 | 10.78 | 10.82 | 10.05 | 10.20 | 10.20 | -5.03% | 1,300,821 |
| Aug 7, 2025 | 10.72 | 11.16 | 10.70 | 10.74 | 10.74 | -0.37% | 1,181,426 |
| Aug 6, 2025 | 10.67 | 10.87 | 10.63 | 10.78 | 10.78 | 1.51% | 684,843 |
| Aug 5, 2025 | 10.35 | 10.71 | 10.25 | 10.62 | 10.62 | 2.12% | 755,649 |
| Aug 4, 2025 | 10.03 | 10.43 | 10.03 | 10.40 | 10.40 | 3.69% | 744,758 |
| Aug 1, 2025 | 10.36 | 10.37 | 10.01 | 10.03 | 10.03 | -1.28% | 852,542 |
| Jul 31, 2025 | 10.21 | 10.25 | 9.97 | 10.16 | 10.16 | -0.29% | 751,027 |
| Jul 30, 2025 | 10.58 | 10.63 | 10.13 | 10.19 | 10.19 | -4.68% | 1,214,670 |
| Jul 29, 2025 | 11.01 | 11.09 | 10.61 | 10.69 | 10.69 | -1.38% | 697,100 |
| Jul 28, 2025 | 11.32 | 11.37 | 10.61 | 10.84 | 10.84 | -4.58% | 1,037,832 |
| Jul 25, 2025 | 11.40 | 11.57 | 11.22 | 11.36 | 11.36 | -1.22% | 504,949 |
| Jul 24, 2025 | 11.51 | 11.71 | 11.38 | 11.50 | 11.50 | -1.29% | 803,212 |
| Jul 23, 2025 | 11.64 | 11.80 | 11.44 | 11.65 | 11.65 | 0.09% | 754,500 |
| Jul 22, 2025 | 11.48 | 11.69 | 11.24 | 11.64 | 11.64 | 2.74% | 608,221 |
| Jul 21, 2025 | 11.11 | 11.51 | 11.04 | 11.33 | 11.33 | 3.47% | 746,552 |
| Jul 18, 2025 | 11.24 | 11.25 | 10.82 | 10.95 | 10.95 | -1.79% | 585,500 |