Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
7.27
-0.36 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
7.30
+0.04 (0.48%)
After-hours: Dec 5, 2025, 7:32 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.56 | 7.61 | 7.16 | 7.27 | 7.27 | -4.66% | 1,470,526 |
| Dec 4, 2025 | 7.52 | 7.72 | 7.50 | 7.62 | 7.62 | 3.25% | 1,983,478 |
| Dec 3, 2025 | 7.30 | 7.56 | 7.28 | 7.38 | 7.38 | 2.22% | 1,917,107 |
| Dec 2, 2025 | 7.22 | 7.36 | 7.08 | 7.22 | 7.22 | 0.56% | 2,107,569 |
| Dec 1, 2025 | 7.44 | 7.46 | 7.13 | 7.18 | 7.18 | -1.64% | 1,658,523 |
| Nov 28, 2025 | 7.36 | 7.41 | 7.26 | 7.30 | 7.30 | -2.67% | 1,168,269 |
| Nov 26, 2025 | 7.53 | 7.65 | 7.38 | 7.50 | 7.50 | -2.47% | 2,129,396 |
| Nov 25, 2025 | 7.88 | 7.99 | 7.65 | 7.69 | 7.69 | -0.26% | 2,049,511 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.63 | 7.71 | 7.71 | -8.00% | 2,319,611 |
| Nov 21, 2025 | 8.52 | 9.01 | 8.18 | 8.38 | 8.38 | -3.01% | 5,293,853 |
| Nov 20, 2025 | 7.63 | 8.69 | 7.63 | 8.64 | 8.64 | 10.91% | 9,525,619 |
| Nov 19, 2025 | 7.73 | 8.10 | 7.51 | 7.79 | 7.79 | 1.17% | 5,800,711 |
| Nov 18, 2025 | 7.49 | 7.79 | 7.38 | 7.70 | 7.70 | 5.77% | 5,026,360 |
| Nov 17, 2025 | 7.15 | 7.36 | 6.76 | 7.28 | 7.28 | 1.96% | 4,269,282 |
| Nov 14, 2025 | 7.63 | 7.63 | 6.89 | 7.14 | 7.14 | -4.16% | 4,451,693 |
| Nov 13, 2025 | 7.28 | 7.66 | 7.08 | 7.45 | 7.45 | 3.33% | 4,034,389 |
| Nov 12, 2025 | 7.24 | 7.34 | 7.09 | 7.21 | 7.21 | -1.50% | 1,426,421 |
| Nov 11, 2025 | 7.13 | 7.37 | 7.09 | 7.32 | 7.32 | 4.42% | 2,025,962 |
| Nov 10, 2025 | 7.15 | 7.16 | 6.88 | 7.01 | 7.01 | -6.16% | 3,199,404 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.34 | 7.47 | 7.47 | - | 3,452,410 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.21 | 7.47 | 7.47 | -0.40% | 2,526,456 |
| Nov 5, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.50 | -8.65% | 1,977,436 |
| Nov 4, 2025 | 8.05 | 8.23 | 7.88 | 8.21 | 8.21 | 7.04% | 2,174,777 |
| Nov 3, 2025 | 7.71 | 7.78 | 7.57 | 7.67 | 7.67 | -4.72% | 975,788 |
| Oct 31, 2025 | 7.93 | 8.23 | 7.80 | 8.05 | 8.05 | 0.12% | 898,522 |
| Oct 30, 2025 | 8.00 | 8.16 | 7.93 | 8.04 | 8.04 | 1.13% | 761,849 |
| Oct 29, 2025 | 7.88 | 7.98 | 7.75 | 7.95 | 7.95 | -2.09% | 1,619,130 |
| Oct 28, 2025 | 8.20 | 8.29 | 8.10 | 8.12 | 8.12 | -0.85% | 562,192 |
| Oct 27, 2025 | 8.03 | 8.36 | 8.02 | 8.19 | 8.19 | -0.61% | 1,150,193 |
| Oct 24, 2025 | 8.50 | 8.61 | 8.21 | 8.24 | 8.24 | -5.72% | 910,275 |
| Oct 23, 2025 | 9.19 | 9.27 | 8.73 | 8.74 | 8.74 | -4.06% | 1,352,855 |
| Oct 22, 2025 | 8.98 | 9.38 | 8.81 | 9.11 | 9.11 | 1.79% | 2,865,869 |
| Oct 21, 2025 | 8.81 | 9.02 | 8.81 | 8.95 | 8.95 | 2.29% | 853,662 |
| Oct 20, 2025 | 8.64 | 8.81 | 8.42 | 8.75 | 8.75 | -2.13% | 862,570 |
| Oct 17, 2025 | 9.09 | 9.24 | 8.91 | 8.94 | 8.94 | - | 522,473 |
| Oct 16, 2025 | 9.08 | 9.30 | 8.76 | 8.94 | 8.94 | -5.40% | 1,010,763 |
| Oct 15, 2025 | 9.40 | 9.67 | 9.40 | 9.45 | 9.45 | -2.68% | 165,884 |
| Oct 14, 2025 | 9.73 | 9.75 | 9.45 | 9.71 | 9.71 | 3.08% | 509,442 |
| Oct 13, 2025 | 9.49 | 9.69 | 9.40 | 9.42 | 9.42 | -6.18% | 717,373 |
| Oct 10, 2025 | 9.50 | 10.13 | 9.50 | 10.04 | 10.04 | 5.57% | 914,288 |
| Oct 9, 2025 | 9.49 | 9.64 | 9.31 | 9.51 | 9.51 | 2.26% | 680,244 |
| Oct 8, 2025 | 9.71 | 9.71 | 9.29 | 9.30 | 9.30 | -5.78% | 614,299 |
| Oct 7, 2025 | 9.43 | 9.99 | 9.42 | 9.87 | 9.87 | 2.81% | 879,739 |
| Oct 6, 2025 | 9.39 | 9.68 | 9.10 | 9.60 | 9.60 | -1.74% | 612,523 |
| Oct 3, 2025 | 9.93 | 9.93 | 9.56 | 9.77 | 9.77 | -2.27% | 387,229 |
| Oct 2, 2025 | 9.92 | 10.13 | 9.87 | 10.00 | 10.00 | -0.84% | 218,667 |
| Oct 1, 2025 | 11.18 | 11.18 | 10.07 | 10.08 | 10.08 | -8.74% | 438,310 |
| Sep 30, 2025 | 11.19 | 11.28 | 10.96 | 11.05 | 11.05 | -2.06% | 252,272 |
| Sep 29, 2025 | 11.56 | 11.56 | 11.16 | 11.28 | 11.28 | -4.20% | 64,788 |
| Sep 26, 2025 | 11.66 | 11.93 | 11.66 | 11.78 | 11.77 | -0.38% | 79,354 |