Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
18.05
-0.38 (-2.04%)
At close: Jun 6, 2025, 4:00 PM
18.06
+0.01 (0.03%)
After-hours: Jun 6, 2025, 4:52 PM EDT
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.80 | 18.05 | 17.65 | 18.05 | - | -2.06% | 10,520 |
| Jun 5, 2025 | 18.20 | 18.56 | 17.98 | 18.43 | 18.43 | -2.94% | 22,795 |
| Jun 4, 2025 | 19.11 | 19.25 | 18.89 | 18.99 | 18.99 | -0.93% | 23,580 |
| Jun 3, 2025 | 20.08 | 20.08 | 19.07 | 19.17 | 19.17 | -4.02% | 38,648 |
| Jun 2, 2025 | 20.77 | 20.77 | 19.80 | 19.97 | 19.97 | -4.27% | 4,802 |
| May 30, 2025 | 20.89 | 20.89 | 20.76 | 20.86 | 20.86 | 2.66% | 714 |
| May 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.52% | 561 |
| May 28, 2025 | 20.46 | 20.46 | 20.25 | 20.43 | 20.43 | 0.03% | 749 |
| May 27, 2025 | 20.72 | 20.72 | 20.36 | 20.42 | 20.42 | -2.99% | 1,623 |
| May 23, 2025 | 21.49 | 21.60 | 21.05 | 21.05 | 21.05 | 1.01% | 6,868 |
| May 22, 2025 | 20.55 | 20.84 | 20.26 | 20.84 | 20.84 | 1.75% | 5,478 |
| May 21, 2025 | 20.07 | 20.48 | 20.07 | 20.48 | 20.48 | 2.05% | 1,499 |
| May 20, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 20.07 | 0.65% | 293 |
| May 19, 2025 | 20.13 | 20.13 | 19.94 | 19.94 | 19.94 | -0.80% | 1,132 |
| May 16, 2025 | 20.06 | 20.14 | 20.06 | 20.10 | 20.10 | -2.48% | 557 |
| May 15, 2025 | 20.86 | 21.28 | 20.58 | 20.61 | 20.61 | -0.23% | 4,221 |
| May 14, 2025 | 20.20 | 20.78 | 20.20 | 20.66 | 20.66 | 1.57% | 3,681 |
| May 13, 2025 | 20.84 | 20.84 | 20.34 | 20.34 | 20.34 | -4.73% | 5,882 |
| May 12, 2025 | 21.25 | 21.41 | 21.05 | 21.35 | 21.35 | -7.74% | 3,882 |
| May 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.43% | 214 |
| May 8, 2025 | 23.64 | 23.64 | 23.18 | 23.24 | 23.24 | -3.05% | 1,081 |
| May 7, 2025 | 24.32 | 24.48 | 23.97 | 23.97 | 23.97 | -2.64% | 1,281 |
| May 6, 2025 | 25.10 | 25.10 | 24.60 | 24.62 | 24.62 | -0.40% | 598 |
| May 5, 2025 | 24.88 | 24.88 | 24.60 | 24.72 | 24.72 | 0.57% | 1,685 |
| May 2, 2025 | 24.92 | 24.92 | 24.47 | 24.58 | 24.58 | -3.80% | 1,068 |
| May 1, 2025 | 25.06 | 25.55 | 25.06 | 25.55 | 25.55 | -1.16% | 1,758 |
| Apr 30, 2025 | 26.68 | 26.68 | 25.85 | 25.85 | 25.85 | 0.04% | 884 |
| Apr 29, 2025 | 25.61 | 25.84 | 25.61 | 25.84 | 25.84 | 2.17% | 2,876 |
| Apr 28, 2025 | 25.43 | 25.58 | 25.29 | 25.29 | 25.29 | 1.73% | 1,337 |
| Apr 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.85% | 346 |
| Apr 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -6.36% | 274 |
| Apr 23, 2025 | 26.95 | 27.33 | 26.95 | 27.33 | 27.33 | -4.18% | 1,592 |
| Apr 22, 2025 | 28.82 | 28.92 | 28.52 | 28.52 | 28.52 | -4.74% | 1,017 |
| Apr 21, 2025 | 29.55 | 30.28 | 29.55 | 29.94 | 29.94 | 3.10% | 884 |
| Apr 17, 2025 | 28.60 | 29.64 | 28.60 | 29.04 | 29.04 | 0.68% | 2,005 |
| Apr 16, 2025 | 28.76 | 29.63 | 28.55 | 28.85 | 28.85 | 2.44% | 2,351 |
| Apr 15, 2025 | 27.97 | 28.17 | 27.97 | 28.16 | 28.16 | 0.02% | 1,696 |
| Apr 14, 2025 | 26.82 | 28.51 | 26.77 | 28.15 | 28.15 | -2.52% | 2,763 |
| Apr 11, 2025 | 28.78 | 29.09 | 28.78 | 28.88 | 28.88 | 1.07% | 2,602 |
| Apr 10, 2025 | 27.75 | 29.24 | 27.75 | 28.58 | 28.58 | 10.20% | 9,311 |
| Apr 9, 2025 | 31.33 | 32.32 | 25.93 | 25.93 | 25.93 | -18.87% | 12,491 |
| Apr 8, 2025 | 29.14 | 32.23 | 28.75 | 31.96 | 31.96 | 4.34% | 7,380 |
| Apr 7, 2025 | 33.83 | 33.83 | 30.00 | 30.63 | 30.63 | -5.87% | 10,686 |
| Apr 4, 2025 | 30.15 | 32.75 | 29.91 | 32.54 | 32.54 | 13.30% | 20,229 |
| Apr 3, 2025 | 26.48 | 28.89 | 26.47 | 28.72 | 28.72 | 16.09% | 18,542 |
| Apr 2, 2025 | 24.84 | 24.85 | 24.55 | 24.74 | 24.74 | 0.20% | 4,475 |
| Apr 1, 2025 | 24.76 | 25.31 | 24.69 | 24.69 | 24.69 | -2.37% | 5,425 |
| Mar 31, 2025 | 25.50 | 25.79 | 25.23 | 25.29 | 25.29 | 1.89% | 18,740 |
| 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 |