Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
5.68
-0.19 (-3.24%)
At close: Dec 29, 2025, 4:00 PM EST
5.66
-0.02 (-0.35%)
Pre-market: Dec 30, 2025, 8:40 AM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.98 | 5.99 | 5.67 | 5.68 | 5.68 | -3.24% | 3,176,401 |
| Dec 26, 2025 | 5.74 | 5.89 | 5.74 | 5.87 | 5.87 | 0.86% | 1,481,372 |
| Dec 24, 2025 | 6.02 | 6.03 | 5.77 | 5.82 | 5.82 | -3.64% | 2,652,382 |
| Dec 23, 2025 | 6.07 | 6.14 | 5.93 | 6.04 | 6.04 | -0.49% | 1,917,470 |
| Dec 22, 2025 | 6.07 | 6.28 | 6.07 | 6.07 | 6.03 | -4.11% | 4,160,949 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.26 | 6.33 | 6.29 | -7.05% | 7,047,598 |
| Dec 18, 2025 | 6.54 | 6.88 | 6.36 | 6.81 | 6.77 | -10.16% | 16,822,933 |
| Dec 17, 2025 | 7.22 | 7.70 | 7.20 | 7.58 | 7.53 | 3.27% | 4,672,600 |
| Dec 16, 2025 | 7.25 | 7.41 | 7.15 | 7.34 | 7.29 | 2.09% | 1,845,038 |
| Dec 15, 2025 | 6.90 | 7.24 | 6.84 | 7.19 | 7.14 | 1.41% | 1,773,588 |
| Dec 12, 2025 | 6.74 | 7.14 | 6.74 | 7.09 | 7.05 | 6.78% | 2,446,757 |
| Dec 11, 2025 | 6.58 | 6.80 | 6.54 | 6.64 | 6.60 | 1.84% | 1,376,444 |
| Dec 10, 2025 | 6.77 | 6.86 | 6.49 | 6.52 | 6.48 | -4.40% | 1,367,864 |
| Dec 9, 2025 | 7.04 | 7.09 | 6.74 | 6.82 | 6.78 | -2.01% | 941,393 |
| Dec 8, 2025 | 7.08 | 7.13 | 6.91 | 6.96 | 6.92 | -4.20% | 1,134,647 |
| Dec 5, 2025 | 7.56 | 7.61 | 7.16 | 7.27 | 7.22 | -4.66% | 1,470,526 |
| Dec 4, 2025 | 7.52 | 7.72 | 7.50 | 7.62 | 7.57 | 3.25% | 1,988,678 |
| Dec 3, 2025 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 2.22% | 1,918,733 |
| Dec 2, 2025 | 7.22 | 7.36 | 7.08 | 7.22 | 7.17 | 0.56% | 2,107,569 |
| Dec 1, 2025 | 7.44 | 7.46 | 7.13 | 7.18 | 7.13 | -1.64% | 1,658,523 |
| Nov 28, 2025 | 7.36 | 7.41 | 7.26 | 7.30 | 7.25 | -2.67% | 1,168,269 |
| Nov 26, 2025 | 7.53 | 7.65 | 7.38 | 7.50 | 7.45 | -2.47% | 2,134,976 |
| Nov 25, 2025 | 7.88 | 7.99 | 7.65 | 7.69 | 7.64 | -0.26% | 2,049,567 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.63 | 7.71 | 7.66 | -8.00% | 2,348,762 |
| Nov 21, 2025 | 8.52 | 9.01 | 8.18 | 8.38 | 8.33 | -3.01% | 5,303,682 |
| Nov 20, 2025 | 7.63 | 8.69 | 7.63 | 8.64 | 8.59 | 10.91% | 9,525,619 |
| Nov 19, 2025 | 7.73 | 8.10 | 7.51 | 7.79 | 7.74 | 1.17% | 5,800,711 |
| Nov 18, 2025 | 7.49 | 7.79 | 7.38 | 7.70 | 7.65 | 5.77% | 5,026,360 |
| Nov 17, 2025 | 7.15 | 7.36 | 6.76 | 7.28 | 7.23 | 1.96% | 4,269,282 |
| Nov 14, 2025 | 7.63 | 7.63 | 6.89 | 7.14 | 7.10 | -4.16% | 4,451,693 |
| Nov 13, 2025 | 7.28 | 7.66 | 7.08 | 7.45 | 7.40 | 3.33% | 4,034,389 |
| Nov 12, 2025 | 7.24 | 7.34 | 7.09 | 7.21 | 7.16 | -1.50% | 1,426,421 |
| Nov 11, 2025 | 7.13 | 7.37 | 7.09 | 7.32 | 7.27 | 4.42% | 2,025,962 |
| Nov 10, 2025 | 7.15 | 7.16 | 6.88 | 7.01 | 6.97 | -6.16% | 3,199,404 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.34 | 7.47 | 7.42 | - | 3,452,410 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.21 | 7.47 | 7.42 | -0.40% | 2,526,456 |
| Nov 5, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.45 | -8.65% | 1,977,436 |
| Nov 4, 2025 | 8.05 | 8.23 | 7.88 | 8.21 | 8.16 | 7.04% | 2,174,777 |
| Nov 3, 2025 | 7.71 | 7.78 | 7.57 | 7.67 | 7.62 | -4.72% | 975,788 |
| Oct 31, 2025 | 7.93 | 8.23 | 7.80 | 8.05 | 8.00 | 0.12% | 898,522 |
| Oct 30, 2025 | 8.00 | 8.16 | 7.93 | 8.04 | 7.99 | 1.13% | 761,849 |
| Oct 29, 2025 | 7.88 | 7.98 | 7.75 | 7.95 | 7.90 | -2.09% | 1,619,130 |
| Oct 28, 2025 | 8.20 | 8.29 | 8.10 | 8.12 | 8.07 | -0.85% | 562,192 |
| Oct 27, 2025 | 8.03 | 8.36 | 8.02 | 8.19 | 8.14 | -0.61% | 1,150,193 |
| Oct 24, 2025 | 8.50 | 8.61 | 8.21 | 8.24 | 8.19 | -5.72% | 910,275 |
| Oct 23, 2025 | 9.19 | 9.27 | 8.73 | 8.74 | 8.69 | -4.06% | 1,352,855 |
| Oct 22, 2025 | 8.98 | 9.38 | 8.81 | 9.11 | 9.05 | 1.79% | 2,865,869 |
| Oct 21, 2025 | 8.81 | 9.02 | 8.81 | 8.95 | 8.89 | 2.29% | 853,662 |
| Oct 20, 2025 | 8.64 | 8.81 | 8.42 | 8.75 | 8.70 | -2.13% | 862,570 |
| Oct 17, 2025 | 9.09 | 9.24 | 8.91 | 8.94 | 8.88 | - | 522,473 |