Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
15.46
+0.18 (1.18%)
At close: Jun 27, 2025, 4:00 PM
15.50
+0.04 (0.26%)
After-hours: Jun 27, 2025, 7:21 PM EDT
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.47 | 15.56 | 15.16 | 15.46 | 15.46 | 1.18% | 26,641 |
| Jun 26, 2025 | 14.85 | 15.55 | 14.85 | 15.28 | 15.28 | 0.79% | 108,909 |
| Jun 25, 2025 | 15.29 | 15.32 | 15.12 | 15.16 | 15.16 | 0.40% | 182,992 |
| Jun 24, 2025 | 15.43 | 15.43 | 15.06 | 15.10 | 15.10 | -5.98% | 61,429 |
| Jun 23, 2025 | 16.01 | 16.29 | 15.76 | 16.06 | 15.84 | 1.52% | 97,389 |
| Jun 20, 2025 | 15.96 | 16.24 | 15.81 | 15.82 | 15.61 | -1.80% | 17,572 |
| Jun 18, 2025 | 16.11 | 16.11 | 15.97 | 16.11 | 15.89 | -1.04% | 4,248 |
| Jun 17, 2025 | 16.24 | 16.29 | 15.89 | 16.28 | 16.06 | -0.25% | 22,921 |
| Jun 16, 2025 | 16.49 | 16.63 | 16.22 | 16.32 | 16.10 | -3.89% | 23,705 |
| Jun 13, 2025 | 16.91 | 17.03 | 16.78 | 16.98 | 16.75 | 0.41% | 7,412 |
| Jun 12, 2025 | 17.18 | 17.18 | 16.86 | 16.91 | 16.68 | 0.30% | 4,721 |
| Jun 11, 2025 | 16.91 | 17.05 | 16.70 | 16.86 | 16.63 | -1.63% | 25,284 |
| Jun 10, 2025 | 17.40 | 17.40 | 17.09 | 17.14 | 16.91 | -3.22% | 12,622 |
| Jun 9, 2025 | 17.85 | 17.85 | 17.45 | 17.71 | 17.47 | -1.91% | 10,466 |
| Jun 6, 2025 | 17.82 | 18.05 | 17.65 | 18.05 | 17.81 | -2.04% | 10,820 |
| Jun 5, 2025 | 18.20 | 18.56 | 17.98 | 18.43 | 18.18 | -2.94% | 22,795 |
| Jun 4, 2025 | 19.11 | 19.25 | 18.89 | 18.99 | 18.73 | -0.93% | 23,580 |
| Jun 3, 2025 | 20.08 | 20.08 | 19.07 | 19.17 | 18.91 | -4.02% | 38,648 |
| Jun 2, 2025 | 20.77 | 20.77 | 19.80 | 19.97 | 19.70 | -4.27% | 4,802 |
| May 30, 2025 | 20.89 | 20.89 | 20.76 | 20.86 | 20.58 | 2.66% | 714 |
| May 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.05 | -0.52% | 561 |
| May 28, 2025 | 20.46 | 20.46 | 20.25 | 20.43 | 20.15 | 0.03% | 749 |
| May 27, 2025 | 20.72 | 20.72 | 20.36 | 20.42 | 20.15 | -2.99% | 1,623 |
| May 23, 2025 | 21.49 | 21.60 | 21.05 | 21.05 | 20.77 | 1.01% | 6,868 |
| May 22, 2025 | 20.55 | 20.84 | 20.26 | 20.84 | 20.56 | 1.75% | 5,478 |
| May 21, 2025 | 20.07 | 20.48 | 20.07 | 20.48 | 20.21 | 2.05% | 1,499 |
| May 20, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 19.80 | 0.65% | 293 |
| May 19, 2025 | 20.13 | 20.13 | 19.94 | 19.94 | 19.67 | -0.80% | 1,132 |
| May 16, 2025 | 20.06 | 20.14 | 20.06 | 20.10 | 19.83 | -2.48% | 557 |
| May 15, 2025 | 20.86 | 21.28 | 20.58 | 20.61 | 20.34 | -0.23% | 4,221 |
| May 14, 2025 | 20.20 | 20.78 | 20.20 | 20.66 | 20.38 | 1.57% | 3,681 |
| May 13, 2025 | 20.84 | 20.84 | 20.34 | 20.34 | 20.07 | -4.73% | 5,882 |
| May 12, 2025 | 21.25 | 21.41 | 21.05 | 21.35 | 21.06 | -7.74% | 3,882 |
| May 9, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.83 | -0.43% | 214 |
| May 8, 2025 | 23.64 | 23.64 | 23.18 | 23.24 | 22.93 | -3.05% | 1,081 |
| May 7, 2025 | 24.32 | 24.48 | 23.97 | 23.97 | 23.65 | -2.64% | 1,281 |
| May 6, 2025 | 25.10 | 25.10 | 24.60 | 24.62 | 24.29 | -0.40% | 598 |
| May 5, 2025 | 24.88 | 24.88 | 24.60 | 24.72 | 24.39 | 0.57% | 1,685 |
| May 2, 2025 | 24.92 | 24.92 | 24.47 | 24.58 | 24.25 | -3.80% | 1,068 |
| May 1, 2025 | 25.06 | 25.55 | 25.06 | 25.55 | 25.21 | -1.16% | 1,758 |
| Apr 30, 2025 | 26.68 | 26.68 | 25.85 | 25.85 | 25.50 | 0.04% | 884 |
| Apr 29, 2025 | 25.61 | 25.84 | 25.61 | 25.84 | 25.49 | 2.17% | 2,876 |
| Apr 28, 2025 | 25.43 | 25.58 | 25.29 | 25.29 | 24.95 | 1.73% | 1,337 |
| Apr 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.53 | -2.85% | 346 |
| Apr 24, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.25 | -6.36% | 274 |
| Apr 23, 2025 | 26.95 | 27.33 | 26.95 | 27.33 | 26.96 | -4.18% | 1,592 |
| Apr 22, 2025 | 28.82 | 28.92 | 28.52 | 28.52 | 28.14 | -4.74% | 1,017 |
| Apr 21, 2025 | 29.55 | 30.28 | 29.55 | 29.94 | 29.54 | 3.10% | 884 |
| Apr 17, 2025 | 28.60 | 29.64 | 28.60 | 29.04 | 28.65 | 0.68% | 2,005 |
| Apr 16, 2025 | 28.76 | 29.63 | 28.55 | 28.85 | 28.46 | 2.44% | 2,351 |