Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
24.71
-0.01 (-0.04%)
May 6, 2025, 2:03 PM EDT - Market open
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |