Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
4.460
-0.390 (-8.04%)
At close: Jan 16, 2026, 4:00 PM EST
4.460
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:59 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 7.88 | 7.99 | 7.65 | 7.69 | 7.64 | -0.26% | 2,049,567 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.63 | 7.71 | 7.66 | -8.00% | 2,348,762 |
| Nov 21, 2025 | 8.52 | 9.01 | 8.18 | 8.38 | 8.33 | -3.01% | 5,303,682 |
| Nov 20, 2025 | 7.63 | 8.69 | 7.63 | 8.64 | 8.59 | 10.91% | 9,525,619 |
| Nov 19, 2025 | 7.73 | 8.10 | 7.51 | 7.79 | 7.74 | 1.17% | 5,800,711 |
| Nov 18, 2025 | 7.49 | 7.79 | 7.38 | 7.70 | 7.65 | 5.77% | 5,026,360 |
| Nov 17, 2025 | 7.15 | 7.36 | 6.76 | 7.28 | 7.23 | 1.96% | 4,269,282 |
| Nov 14, 2025 | 7.63 | 7.63 | 6.89 | 7.14 | 7.10 | -4.16% | 4,451,693 |
| Nov 13, 2025 | 7.28 | 7.66 | 7.08 | 7.45 | 7.40 | 3.33% | 4,034,389 |
| Nov 12, 2025 | 7.24 | 7.34 | 7.09 | 7.21 | 7.16 | -1.50% | 1,426,421 |
| Nov 11, 2025 | 7.13 | 7.37 | 7.09 | 7.32 | 7.27 | 4.42% | 2,025,962 |
| Nov 10, 2025 | 7.15 | 7.16 | 6.88 | 7.01 | 6.97 | -6.16% | 3,199,404 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.34 | 7.47 | 7.42 | - | 3,452,410 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.21 | 7.47 | 7.42 | -0.40% | 2,526,456 |
| Nov 5, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.45 | -8.65% | 1,977,436 |