McEwen Mining Inc. (MUX)
NYSE: MUX
· Real-Time Price · USD
13.56
0.19 (1.42%)
At close: Sep 05, 2025, 3:59 PM
13.69
0.96%
After-hours: Sep 05, 2025, 07:55 PM EDT
MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.75 | 13.85 | 13.32 | 13.57 | 13.57 | 1.50% | 1,353,165 |
| 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 |
| Aug 28, 2025 | 10.96 | 11.14 | 10.85 | 11.00 | 11.00 | 0.18% | 1,014,400 |
| Aug 27, 2025 | 11.03 | 11.07 | 10.81 | 10.98 | 10.98 | -1.35% | 671,402 |
| Aug 26, 2025 | 11.20 | 11.38 | 11.04 | 11.13 | 11.13 | 2.58% | 1,197,007 |
| Aug 25, 2025 | 10.90 | 11.10 | 10.78 | 10.85 | 10.85 | -0.09% | 589,313 |
| Aug 22, 2025 | 10.82 | 11.12 | 10.70 | 10.86 | 10.86 | -0.82% | 651,300 |
| Aug 21, 2025 | 10.66 | 11.30 | 10.65 | 10.95 | 10.95 | 2.91% | 831,417 |
| Aug 20, 2025 | 9.95 | 10.65 | 9.93 | 10.64 | 10.64 | 7.69% | 1,435,029 |
| Aug 19, 2025 | 10.50 | 10.59 | 9.87 | 9.88 | 9.88 | -6.44% | 1,341,804 |
| Aug 18, 2025 | 10.25 | 10.77 | 10.16 | 10.56 | 10.56 | 3.73% | 1,891,422 |
| Aug 15, 2025 | 10.26 | 10.48 | 10.13 | 10.18 | 10.18 | -2.02% | 1,507,424 |
| Aug 14, 2025 | 10.48 | 10.70 | 10.39 | 10.39 | 10.39 | -1.33% | 1,348,535 |
| 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 |