Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
24.82
+0.69 (2.86%)
At close: Mar 28, 2025, 4:00 PM
24.97
+0.15 (0.60%)
After-hours: Mar 28, 2025, 4:55 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.30 | 24.99 | 24.26 | 24.82 | 24.82 | 2.86% | 9,959 |
| Mar 27, 2025 | 24.37 | 24.42 | 23.87 | 24.13 | 24.13 | 1.30% | 10,207 |
| Mar 26, 2025 | 22.75 | 24.09 | 22.75 | 23.82 | 23.82 | 2.01% | 13,766 |
| Mar 25, 2025 | 22.89 | 23.40 | 22.89 | 23.35 | 23.35 | 1.83% | 9,854 |
| Mar 24, 2025 | 23.06 | 23.10 | 22.55 | 22.93 | 22.71 | -2.38% | 9,725 |
| Mar 21, 2025 | 22.76 | 23.54 | 22.76 | 23.49 | 23.27 | 8.75% | 20,428 |
| Mar 20, 2025 | 22.03 | 22.03 | 21.35 | 21.60 | 21.40 | -1.37% | 76,117 |
| Mar 19, 2025 | 22.03 | 22.12 | 21.59 | 21.90 | 21.69 | -0.25% | 16,078 |
| Mar 18, 2025 | 21.89 | 22.21 | 21.66 | 21.95 | 21.75 | 1.53% | 9,081 |
| Mar 17, 2025 | 21.76 | 21.88 | 21.45 | 21.62 | 21.42 | -2.37% | 11,368 |
| Mar 14, 2025 | 22.29 | 22.48 | 21.68 | 22.15 | 21.94 | -6.26% | 47,081 |
| Mar 13, 2025 | 23.44 | 23.72 | 22.83 | 23.63 | 23.41 | 0.80% | 35,748 |
| Mar 12, 2025 | 23.74 | 23.80 | 23.06 | 23.44 | 23.22 | -7.15% | 17,276 |
| Mar 11, 2025 | 25.60 | 25.81 | 25.04 | 25.25 | 25.01 | -2.53% | 8,445 |
| Mar 10, 2025 | 25.24 | 25.90 | 24.86 | 25.90 | 25.66 | 6.50% | 5,373 |
| Mar 7, 2025 | 24.80 | 24.92 | 24.32 | 24.32 | 24.09 | -4.18% | 5,391 |
| Mar 6, 2025 | 25.03 | 25.40 | 24.42 | 25.38 | 25.14 | 5.52% | 6,225 |
| Mar 5, 2025 | 24.76 | 24.76 | 23.96 | 24.05 | 23.82 | -3.37% | 4,083 |
| Mar 4, 2025 | 25.52 | 25.79 | 24.77 | 24.89 | 24.65 | -0.72% | 14,697 |
| Mar 3, 2025 | 23.70 | 25.16 | 23.70 | 25.07 | 24.83 | 3.21% | 6,284 |
| Feb 28, 2025 | 24.78 | 24.78 | 24.21 | 24.29 | 24.06 | -1.86% | 5,922 |
| Feb 27, 2025 | 23.30 | 24.75 | 23.03 | 24.75 | 24.52 | 6.13% | 11,069 |
| Feb 26, 2025 | 23.66 | 23.71 | 22.86 | 23.32 | 23.10 | -4.78% | 11,053 |
| Feb 25, 2025 | 23.99 | 24.59 | 23.99 | 24.49 | 24.26 | 2.25% | 16,194 |
| Feb 24, 2025 | 22.79 | 23.95 | 22.79 | 23.95 | 23.72 | 3.32% | 6,748 |
| Feb 21, 2025 | 22.22 | 23.27 | 22.22 | 23.18 | 22.96 | 4.27% | 15,204 |
| Feb 20, 2025 | 21.89 | 22.36 | 21.89 | 22.23 | 22.02 | 1.14% | 8,081 |
| Feb 19, 2025 | 21.40 | 22.08 | 21.40 | 21.98 | 21.77 | 2.52% | 13,076 |
| Feb 18, 2025 | 21.91 | 22.24 | 21.21 | 21.44 | 21.24 | -7.31% | 12,533 |
| Feb 14, 2025 | 23.09 | 23.45 | 22.89 | 23.13 | 22.91 | -4.14% | 7,248 |
| Feb 13, 2025 | 24.36 | 24.36 | 24.11 | 24.13 | 23.90 | -4.28% | 6,488 |
| Feb 12, 2025 | 26.06 | 26.06 | 25.14 | 25.21 | 24.97 | 2.48% | 5,125 |
| Feb 11, 2025 | 24.45 | 24.60 | 24.45 | 24.60 | 24.37 | 1.95% | 2,207 |
| Feb 10, 2025 | 24.16 | 24.34 | 24.05 | 24.13 | 23.90 | -3.67% | 2,959 |
| Feb 7, 2025 | 24.16 | 25.05 | 24.16 | 25.05 | 24.81 | 2.41% | 2,967 |
| Feb 6, 2025 | 24.22 | 24.50 | 24.21 | 24.46 | 24.23 | -0.93% | 3,629 |
| Feb 5, 2025 | 25.45 | 25.45 | 24.69 | 24.69 | 24.46 | -3.52% | 2,760 |
| Feb 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.35 | -0.56% | 858 |
| Feb 3, 2025 | 26.13 | 26.13 | 25.43 | 25.73 | 25.49 | 1.27% | 2,796 |
| Jan 31, 2025 | 24.70 | 25.41 | 24.57 | 25.41 | 25.17 | 1.28% | 8,283 |
| Jan 30, 2025 | 25.49 | 25.49 | 24.95 | 25.09 | 24.85 | -3.80% | 1,219 |
| Jan 29, 2025 | 25.88 | 26.36 | 25.88 | 26.08 | 25.83 | -0.57% | 3,888 |
| Jan 28, 2025 | 25.96 | 26.29 | 25.80 | 26.23 | 25.98 | 3.04% | 3,532 |
| Jan 27, 2025 | 24.65 | 26.06 | 24.65 | 25.46 | 25.21 | 11.70% | 7,990 |
| Jan 24, 2025 | 22.52 | 22.79 | 22.52 | 22.79 | 22.57 | 1.78% | 1,850 |
| Jan 23, 2025 | 22.30 | 22.64 | 22.30 | 22.39 | 22.18 | 3.80% | 10,816 |
| Jan 22, 2025 | 21.60 | 21.82 | 21.46 | 21.57 | 21.37 | 0.19% | 8,579 |
| Jan 21, 2025 | 22.15 | 22.15 | 21.35 | 21.53 | 21.33 | -3.48% | 12,448 |
| Jan 17, 2025 | 22.75 | 22.75 | 22.31 | 22.31 | 22.10 | -2.64% | 2,822 |
| Jan 16, 2025 | 22.97 | 23.10 | 22.60 | 22.91 | 22.70 | 0.36% | 8,458 |