Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
11.94
-0.49 (-3.96%)
Sep 12, 2025, 12:37 PM EDT - Market open
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 12.75 | 12.75 | 11.92 | 12.43 | 12.43 | -7.84% | 814,371 |
| Sep 10, 2025 | 13.48 | 13.53 | 13.25 | 13.49 | 13.49 | -3.23% | 61,783 |
| Sep 9, 2025 | 14.34 | 14.34 | 13.83 | 13.94 | 13.94 | -2.97% | 44,594 |
| Sep 8, 2025 | 14.45 | 14.69 | 14.29 | 14.37 | 14.37 | -0.06% | 15,020 |
| Sep 5, 2025 | 14.66 | 14.92 | 14.36 | 14.38 | 14.38 | -5.53% | 68,090 |
| Sep 4, 2025 | 15.86 | 15.86 | 15.22 | 15.22 | 15.22 | -4.75% | 18,959 |
| Sep 3, 2025 | 16.05 | 16.05 | 15.96 | 15.98 | 15.98 | -0.03% | 656 |
| Sep 2, 2025 | 16.41 | 16.47 | 15.98 | 15.98 | 15.98 | 0.22% | 24,854 |
| Aug 29, 2025 | 15.57 | 16.03 | 15.57 | 15.95 | 15.95 | 2.84% | 14,597 |
| Aug 28, 2025 | 15.87 | 15.94 | 15.47 | 15.50 | 15.50 | -3.62% | 22,682 |
| Aug 27, 2025 | 16.26 | 16.26 | 16.01 | 16.09 | 16.09 | -1.12% | 4,916 |
| Aug 26, 2025 | 16.14 | 16.27 | 16.08 | 16.27 | 16.27 | -0.09% | 3,517 |
| Aug 25, 2025 | 16.09 | 16.28 | 16.09 | 16.28 | 16.28 | 1.20% | 14,412 |
| Aug 22, 2025 | 16.11 | 16.21 | 15.70 | 16.09 | 16.09 | -1.69% | 59,817 |
| Aug 21, 2025 | 16.26 | 16.37 | 16.12 | 16.37 | 16.37 | 1.30% | 20,722 |
| Aug 20, 2025 | 16.01 | 16.66 | 15.98 | 16.16 | 16.16 | 4.04% | 41,709 |
| Aug 19, 2025 | 15.48 | 15.56 | 15.35 | 15.53 | 15.53 | 1.14% | 13,850 |
| Aug 18, 2025 | 15.47 | 15.53 | 15.36 | 15.36 | 15.36 | -2.38% | 6,655 |
| Aug 15, 2025 | 15.66 | 15.85 | 15.66 | 15.73 | 15.73 | 3.91% | 5,496 |
| Aug 14, 2025 | 15.63 | 15.64 | 15.11 | 15.14 | 15.14 | -0.86% | 20,152 |
| Aug 13, 2025 | 14.89 | 15.38 | 14.89 | 15.27 | 15.27 | 2.62% | 17,109 |
| Aug 12, 2025 | 15.20 | 15.26 | 14.82 | 14.88 | 14.88 | -3.30% | 23,378 |
| Aug 11, 2025 | 15.19 | 15.58 | 15.13 | 15.39 | 15.39 | -3.89% | 26,800 |
| Aug 8, 2025 | 16.77 | 16.77 | 15.99 | 16.01 | 16.01 | -6.45% | 19,844 |
| Aug 7, 2025 | 16.64 | 17.13 | 16.64 | 17.11 | 17.11 | -2.63% | 5,356 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.58 | 17.58 | 17.58 | 0.32% | 4,614 |
| Aug 5, 2025 | 17.33 | 17.74 | 17.27 | 17.52 | 17.52 | -1.38% | 6,260 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.77 | 17.77 | 17.77 | -2.60% | 8,093 |
| Aug 1, 2025 | 18.16 | 18.46 | 18.02 | 18.24 | 18.24 | 3.96% | 24,368 |
| Jul 31, 2025 | 17.46 | 17.81 | 17.27 | 17.55 | 17.55 | 4.93% | 11,343 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.72 | 16.72 | 16.72 | -2.50% | 4,700 |
| Jul 29, 2025 | 17.18 | 17.28 | 17.02 | 17.15 | 17.15 | -0.58% | 3,802 |
| Jul 28, 2025 | 17.15 | 17.38 | 17.15 | 17.25 | 17.25 | 0.05% | 12,288 |
| Jul 25, 2025 | 17.51 | 17.51 | 17.24 | 17.24 | 17.24 | 0.51% | 6,331 |
| Jul 24, 2025 | 17.27 | 17.33 | 17.06 | 17.16 | 17.16 | -1.90% | 6,860 |
| Jul 23, 2025 | 17.51 | 17.57 | 17.48 | 17.49 | 17.49 | -0.32% | 8,247 |
| Jul 22, 2025 | 17.14 | 17.70 | 17.11 | 17.55 | 17.55 | 3.46% | 14,358 |
| Jul 21, 2025 | 16.70 | 16.96 | 16.57 | 16.96 | 16.96 | 0.99% | 7,108 |
| Jul 18, 2025 | 16.85 | 16.92 | 16.79 | 16.79 | 16.79 | -0.91% | 3,978 |
| Jul 17, 2025 | 16.90 | 17.25 | 16.90 | 16.95 | 16.95 | 2.70% | 13,497 |
| Jul 16, 2025 | 16.38 | 16.67 | 16.33 | 16.50 | 16.50 | 3.01% | 28,435 |
| Jul 15, 2025 | 15.92 | 16.10 | 15.86 | 16.02 | 16.02 | -1.05% | 3,831 |
| Jul 14, 2025 | 16.04 | 16.37 | 16.04 | 16.19 | 16.19 | 4.65% | 11,898 |
| Jul 11, 2025 | 15.76 | 15.76 | 15.47 | 15.47 | 15.47 | -0.96% | 4,193 |
| Jul 10, 2025 | 15.55 | 15.75 | 15.55 | 15.62 | 15.62 | -0.89% | 2,624 |
| Jul 9, 2025 | 15.28 | 15.85 | 15.28 | 15.76 | 15.76 | 1.87% | 9,824 |
| Jul 8, 2025 | 15.72 | 15.75 | 15.33 | 15.47 | 15.47 | -3.67% | 16,244 |
| Jul 7, 2025 | 15.94 | 16.17 | 15.88 | 16.06 | 16.06 | 1.65% | 16,773 |
| Jul 3, 2025 | 15.68 | 15.80 | 15.64 | 15.80 | 15.80 | -0.19% | 26,076 |
| Jul 2, 2025 | 16.25 | 16.26 | 15.69 | 15.83 | 15.83 | -0.72% | 11,701 |