Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
8.15
-0.04 (-0.55%)
Oct 28, 2025, 12:29 PM EDT - Market open

MUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20258.208.298.208.26-0.85%243,176
Oct 27, 20258.038.368.028.198.19-0.61%1,150,193
Oct 24, 20258.508.618.218.248.24-5.72%910,275
Oct 23, 20259.199.278.738.748.74-4.06%1,352,855
Oct 22, 20258.989.388.819.119.111.79%2,865,869
Oct 21, 20258.819.028.818.958.952.29%853,662
Oct 20, 20258.648.818.428.758.75-2.13%862,570
Oct 17, 20259.099.248.918.948.94-522,473
Oct 16, 20259.089.308.768.948.94-5.40%1,010,763
Oct 15, 20259.409.679.409.459.45-2.68%165,884
Oct 14, 20259.739.759.459.719.713.08%509,442
Oct 13, 20259.499.699.409.429.42-6.18%717,373
Oct 10, 20259.5010.139.5010.0410.045.57%914,288
Oct 9, 20259.499.649.319.519.512.26%680,244
Oct 8, 20259.719.719.299.309.30-5.78%614,299
Oct 7, 20259.439.999.429.879.872.81%879,739
Oct 6, 20259.399.689.109.609.60-1.74%612,523
Oct 3, 20259.939.939.569.779.77-2.27%387,229
Oct 2, 20259.9210.139.8710.0010.00-0.84%218,667
Oct 1, 202511.1811.1810.0710.0810.08-8.74%438,310
Sep 30, 202511.1911.2810.9611.0511.05-2.06%252,272
Sep 29, 202511.5611.5611.1611.2811.28-4.20%64,788
Sep 26, 202511.6611.9311.6611.7811.78-0.38%79,354
Sep 25, 202511.7411.9511.6511.8211.823.10%271,504
Sep 24, 202511.2411.6911.2411.4711.472.98%375,337
Sep 23, 202511.1511.1910.9711.1311.13-1.81%383,540
Sep 22, 202511.3311.5311.1511.3411.27-1.11%40,906
Sep 19, 202511.4311.6711.4011.4711.393.71%192,507
Sep 18, 202511.4911.5010.9711.0610.99-5.59%182,679
Sep 17, 202511.9112.0411.6811.7111.64-0.59%106,071
Sep 16, 202511.8411.9011.7511.7811.71-0.79%54,008
Sep 15, 202511.9211.9511.6711.8711.80-0.18%99,138
Sep 12, 202512.1912.2111.8211.8911.82-4.33%243,768
Sep 11, 202512.7512.7511.9212.4312.35-7.84%814,371
Sep 10, 202513.4813.5313.2513.4913.41-3.23%61,783
Sep 9, 202514.3414.3413.8313.9413.85-2.97%44,594
Sep 8, 202514.4514.6914.2914.3714.28-0.06%15,020
Sep 5, 202514.6614.9214.3614.3814.28-5.53%68,090
Sep 4, 202515.8615.8615.2215.2215.12-4.75%18,959
Sep 3, 202516.0516.0515.9615.9815.87-0.03%656
Sep 2, 202516.4116.4715.9815.9815.880.22%24,854
Aug 29, 202515.5716.0315.5715.9515.842.84%14,597
Aug 28, 202515.8715.9415.4715.5015.41-3.62%22,682
Aug 27, 202516.2616.2616.0116.0915.98-1.12%4,916
Aug 26, 202516.1416.2716.0816.2716.17-0.09%3,517
Aug 25, 202516.0916.2816.0916.2816.181.20%14,412
Aug 22, 202516.1116.2115.7016.0915.99-1.69%59,817
Aug 21, 202516.2616.3716.1216.3716.261.30%20,722
Aug 20, 202516.0116.6615.9816.1616.064.04%41,709
Aug 19, 202515.4815.5615.3515.5315.431.14%13,850