Skip to main content
Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
22.31
-0.61 (-2.64%)
Jan 17, 2025, 4:00 PM EST - Market closed

MUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.7522.7522.3122.3122.31-2.64%2,822
Jan 16, 202522.9723.1022.6022.9122.910.36%8,458
Jan 15, 202523.6523.6822.7222.8322.83-6.00%6,224
Jan 14, 202524.4124.6024.2924.2924.29-2.22%6,830
Jan 13, 202525.2725.2724.8424.8424.844.36%3,656
Jan 10, 202524.1124.1123.7523.8023.800.07%4,768
Jan 8, 202523.0223.9723.0223.7923.792.53%14,687
Jan 7, 202523.0123.2022.2123.2023.20-2.75%17,045
Jan 6, 202524.2124.2523.2623.8523.85-10.43%33,129
Jan 3, 202527.0427.1526.6326.6326.63-2.89%4,187
Jan 2, 202528.2628.2627.3827.4227.42-3.69%25,318
Dec 31, 202427.9928.4727.9828.4728.471.48%1,707
Dec 30, 202428.1228.2527.8428.0628.063.50%4,362
Dec 27, 202426.9727.3826.9527.1127.111.57%8,749
Dec 26, 202427.0527.0926.5126.6926.69-0.96%6,357
Dec 24, 202426.9527.1126.8426.9526.950.62%8,367
Dec 23, 202426.6327.1226.5926.7826.78-0.03%20,277
Dec 20, 202428.3528.6326.7826.7926.66-3.52%21,126
Dec 19, 202427.0728.1626.8527.7727.6315.99%40,031
Dec 18, 202422.5723.9422.4523.9423.824.68%56,563
Dec 17, 202422.5922.8722.5822.8722.76-0.35%2,310
Dec 16, 202423.5823.5822.3722.9522.84-5.56%20,559
Dec 13, 202424.8324.8324.3024.3024.18-4.09%4,100
Dec 12, 202424.8225.4824.8225.3425.213.54%1,463
Dec 11, 202424.7824.7824.4224.4724.35-3.93%544
Dec 10, 202425.4725.4725.4725.4725.344.56%78
Dec 9, 202424.3624.3624.3624.3624.24-1.58%46
Dec 6, 202424.7524.7524.7524.7524.63-0.28%132
Dec 5, 202424.8224.8224.8224.8224.702.31%3
Dec 4, 202424.2624.2624.2624.2624.14-3.35%7
Dec 3, 202425.1025.1025.1025.1024.97-1.34%162
Dec 2, 202425.2125.4425.2125.4425.31-0.63%559
Nov 29, 202425.6025.6025.6025.6025.470.35%6
Nov 27, 202425.3925.5125.3925.5125.383.56%660
Nov 26, 202423.9624.6323.9624.6324.512.72%249
Nov 25, 202423.9823.9823.9823.9823.86-1.81%5
Nov 22, 202424.4224.4224.4224.4224.300.23%60
Nov 21, 202424.3724.3724.3724.3724.24-4.57%70
Nov 20, 202425.7325.7325.5325.5325.40-0.53%1,145
Nov 19, 202425.6725.6725.6725.6725.54-0.21%1
Nov 18, 202426.1626.1625.7225.7225.59-1.12%200
Nov 15, 202426.0126.0126.0126.0125.882.81%85
Nov 14, 202425.3025.3025.3025.3025.180.86%85
Nov 13, 202425.0925.0925.0925.0924.963.79%110
Nov 12, 202424.1724.1724.1724.1724.054.23%138
Nov 11, 202423.1923.1923.1923.1923.072.93%25
Nov 8, 202422.5322.5322.5322.5322.421.40%264
Nov 7, 202422.2222.2222.2222.2222.11-1.38%25
Nov 6, 202422.5322.5322.5322.5322.42-5.98%37
Nov 5, 202423.9623.9623.9623.9623.84-3.54%-
Nov 4, 202424.8424.8424.8424.8424.72-2.07%253
Nov 1, 202425.3725.3725.3725.3725.240.19%253
Oct 31, 202425.3225.3225.3225.3225.204.19%35
Oct 30, 202424.3524.3524.3024.3024.183.02%1,801
Oct 29, 202423.5923.5923.5923.5923.47-1.09%4
Oct 28, 202423.8523.8523.8523.8523.731.40%4
Oct 25, 202423.5223.5223.5223.5223.40-0.88%4
Oct 24, 202423.7323.7323.7323.7323.61-1.66%8
Oct 23, 202423.8424.1323.8424.1324.012.70%2,268
Oct 22, 202423.6023.6023.5023.5023.381.11%2,238
Oct 21, 202423.2423.2423.2423.2423.121.89%3
Oct 18, 202422.6322.9622.6322.8122.701.00%2,514
Oct 17, 202422.5822.5822.5822.5822.47-2.55%-
Oct 16, 202423.1823.1823.1823.1823.06-4.72%296
Oct 15, 202424.3224.3224.3224.3224.203.72%296
Oct 14, 202423.4523.4523.4523.4523.33-1.28%8
Oct 11, 202423.7623.7623.7623.7623.64-1.12%14