Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
4.110
+0.110 (2.75%)
At close: Feb 9, 2026, 4:00 PM EST
4.159
+0.048 (1.18%)
After-hours: Feb 9, 2026, 7:59 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.14 | 4.25 | 4.03 | 4.11 | 4.11 | 2.75% | 18,846,192 |
| Feb 6, 2026 | 4.18 | 4.24 | 3.98 | 4.00 | 4.00 | -2.91% | 24,562,507 |
| Feb 5, 2026 | 4.28 | 4.31 | 4.03 | 4.12 | 4.12 | -1.20% | 25,136,768 |
| Feb 4, 2026 | 3.88 | 4.30 | 3.87 | 4.17 | 4.17 | 10.03% | 46,083,193 |
| Feb 3, 2026 | 3.61 | 3.90 | 3.61 | 3.79 | 3.79 | 4.12% | 26,131,122 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.60 | 3.64 | 3.64 | -5.45% | 22,466,656 |
| Jan 30, 2026 | 3.60 | 3.92 | 3.51 | 3.85 | 3.85 | 4.90% | 23,970,167 |
| Jan 29, 2026 | 3.65 | 3.83 | 3.61 | 3.67 | 3.67 | -0.27% | 16,578,740 |
| Jan 28, 2026 | 3.82 | 3.86 | 3.65 | 3.68 | 3.68 | -6.12% | 18,335,608 |
| Jan 27, 2026 | 3.97 | 4.04 | 3.86 | 3.92 | 3.92 | -5.31% | 10,936,753 |
| Jan 26, 2026 | 4.09 | 4.21 | 4.06 | 4.14 | 4.14 | 2.73% | 11,971,522 |
| Jan 23, 2026 | 4.07 | 4.13 | 3.91 | 4.03 | 4.03 | -0.49% | 16,737,182 |
| Jan 22, 2026 | 4.06 | 4.28 | 4.05 | 4.05 | 4.05 | -2.17% | 10,529,062 |
| Jan 21, 2026 | 4.34 | 4.42 | 4.08 | 4.14 | 4.14 | -6.76% | 21,421,532 |
| Jan 20, 2026 | 4.46 | 4.49 | 4.24 | 4.44 | 4.44 | -0.45% | 16,056,043 |
| Jan 16, 2026 | 4.61 | 4.62 | 4.43 | 4.46 | 4.46 | -8.04% | 15,290,586 |
| Jan 15, 2026 | 4.72 | 4.85 | 4.68 | 4.85 | 4.85 | -0.82% | 5,928,913 |
| Jan 14, 2026 | 4.86 | 4.96 | 4.81 | 4.89 | 4.89 | 1.66% | 7,369,147 |
| Jan 13, 2026 | 4.72 | 4.86 | 4.64 | 4.81 | 4.81 | 1.91% | 5,584,094 |
| Jan 12, 2026 | 4.78 | 4.80 | 4.67 | 4.72 | 4.72 | -0.21% | 2,973,869 |
| Jan 9, 2026 | 4.91 | 5.01 | 4.71 | 4.73 | 4.73 | -5.21% | 6,000,198 |
| Jan 8, 2026 | 4.77 | 5.07 | 4.77 | 4.99 | 4.99 | 3.53% | 6,918,187 |
| Jan 7, 2026 | 4.81 | 4.85 | 4.73 | 4.82 | 4.82 | 1.26% | 5,226,179 |
| Jan 6, 2026 | 5.19 | 5.19 | 4.75 | 4.76 | 4.76 | -9.85% | 7,616,283 |
| Jan 5, 2026 | 5.09 | 5.33 | 5.08 | 5.28 | 5.28 | 0.57% | 4,835,060 |
| Jan 2, 2026 | 5.66 | 5.66 | 5.24 | 5.25 | 5.25 | -10.10% | 10,035,117 |
| Dec 31, 2025 | 5.70 | 5.87 | 5.70 | 5.84 | 5.84 | 2.28% | 1,928,740 |
| Dec 30, 2025 | 5.67 | 5.72 | 5.59 | 5.71 | 5.71 | 0.53% | 3,111,515 |
| Dec 29, 2025 | 5.98 | 5.99 | 5.67 | 5.68 | 5.68 | -3.24% | 3,176,401 |
| Dec 26, 2025 | 5.74 | 5.89 | 5.74 | 5.87 | 5.87 | 0.86% | 1,481,372 |
| Dec 24, 2025 | 6.02 | 6.03 | 5.77 | 5.82 | 5.82 | -3.64% | 2,652,382 |
| Dec 23, 2025 | 6.07 | 6.14 | 5.93 | 6.04 | 6.04 | -0.49% | 1,917,470 |
| Dec 22, 2025 | 6.07 | 6.28 | 6.07 | 6.07 | 6.03 | -4.11% | 4,160,949 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.26 | 6.33 | 6.29 | -7.05% | 7,047,598 |
| Dec 18, 2025 | 6.54 | 6.88 | 6.36 | 6.81 | 6.77 | -10.16% | 16,822,933 |
| Dec 17, 2025 | 7.22 | 7.70 | 7.20 | 7.58 | 7.53 | 3.27% | 4,672,600 |
| Dec 16, 2025 | 7.25 | 7.41 | 7.15 | 7.34 | 7.29 | 2.09% | 1,845,038 |
| Dec 15, 2025 | 6.90 | 7.24 | 6.84 | 7.19 | 7.14 | 1.41% | 1,773,588 |
| Dec 12, 2025 | 6.74 | 7.14 | 6.74 | 7.09 | 7.05 | 6.78% | 2,446,757 |
| Dec 11, 2025 | 6.58 | 6.80 | 6.54 | 6.64 | 6.60 | 1.84% | 1,376,444 |
| Dec 10, 2025 | 6.77 | 6.86 | 6.49 | 6.52 | 6.48 | -4.40% | 1,367,864 |
| Dec 9, 2025 | 7.04 | 7.09 | 6.74 | 6.82 | 6.78 | -2.01% | 941,393 |
| Dec 8, 2025 | 7.08 | 7.13 | 6.91 | 6.96 | 6.92 | -4.20% | 1,134,647 |
| Dec 5, 2025 | 7.56 | 7.61 | 7.16 | 7.27 | 7.22 | -4.66% | 1,470,526 |
| Dec 4, 2025 | 7.52 | 7.72 | 7.50 | 7.62 | 7.57 | 3.25% | 1,988,678 |
| Dec 3, 2025 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 2.22% | 1,918,733 |
| Dec 2, 2025 | 7.22 | 7.36 | 7.08 | 7.22 | 7.17 | 0.56% | 2,107,569 |
| Dec 1, 2025 | 7.44 | 7.46 | 7.13 | 7.18 | 7.13 | -1.64% | 1,658,523 |
| Nov 28, 2025 | 7.36 | 7.41 | 7.26 | 7.30 | 7.25 | -2.67% | 1,168,269 |
| Nov 26, 2025 | 7.53 | 7.65 | 7.38 | 7.50 | 7.45 | -2.47% | 2,134,976 |