Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
100.41
-1.51 (-1.48%)
At close: Dec 26, 2025, 4:00 PM EST
100.90
+0.49 (0.49%)
After-hours: Dec 26, 2025, 7:59 PM EST
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 104.80 | 104.80 | 99.50 | 100.41 | 100.41 | -1.48% | 880,650 |
| Dec 24, 2025 | 95.64 | 103.66 | 95.57 | 101.92 | 101.92 | 7.67% | 1,015,089 |
| Dec 23, 2025 | 94.38 | 98.64 | 92.10 | 94.66 | 94.66 | -0.84% | 998,138 |
| Dec 22, 2025 | 95.78 | 95.84 | 89.83 | 95.46 | 95.08 | 7.93% | 1,274,855 |
| Dec 19, 2025 | 80.24 | 89.79 | 79.82 | 88.45 | 88.10 | 13.98% | 1,598,928 |
| Dec 18, 2025 | 82.25 | 86.02 | 76.25 | 77.60 | 77.29 | 20.18% | 3,594,588 |
| Dec 17, 2025 | 70.91 | 71.12 | 62.19 | 64.57 | 64.31 | -5.98% | 2,468,744 |
| Dec 16, 2025 | 70.24 | 72.70 | 67.38 | 68.68 | 68.41 | -4.09% | 1,440,893 |
| Dec 15, 2025 | 77.71 | 79.30 | 70.68 | 71.61 | 71.33 | -3.05% | 1,085,312 |
| Dec 12, 2025 | 83.50 | 83.55 | 72.12 | 73.86 | 73.57 | -13.55% | 1,733,942 |
| Dec 11, 2025 | 87.63 | 88.13 | 80.86 | 85.44 | 85.10 | -3.84% | 941,895 |
| Dec 10, 2025 | 83.22 | 89.50 | 80.23 | 88.85 | 88.50 | 4.58% | 997,992 |
| Dec 9, 2025 | 79.73 | 87.00 | 78.72 | 84.96 | 81.01 | 4.49% | 888,451 |
| Dec 8, 2025 | 79.24 | 82.66 | 78.05 | 81.31 | 77.53 | 8.15% | 776,524 |
| Dec 5, 2025 | 70.75 | 77.24 | 68.93 | 75.18 | 71.68 | 9.26% | 1,394,070 |
| Dec 4, 2025 | 71.10 | 71.21 | 66.83 | 68.81 | 65.61 | -6.60% | 1,056,825 |
| Dec 3, 2025 | 75.50 | 76.00 | 69.85 | 73.67 | 70.24 | -4.46% | 914,637 |
| Dec 2, 2025 | 76.76 | 80.19 | 73.81 | 77.11 | 73.52 | -0.91% | 868,306 |
| Dec 1, 2025 | 72.85 | 78.96 | 72.08 | 77.82 | 74.20 | 3.22% | 815,797 |
| Nov 28, 2025 | 74.91 | 76.25 | 73.50 | 75.39 | 71.88 | 5.40% | 934,097 |
| Nov 26, 2025 | 70.91 | 73.58 | 68.86 | 71.53 | 68.20 | 5.07% | 1,088,999 |
| Nov 25, 2025 | 64.70 | 69.00 | 62.81 | 68.08 | 64.91 | 0.65% | 906,198 |
| Nov 24, 2025 | 61.89 | 68.95 | 61.09 | 67.64 | 64.49 | 15.76% | 1,373,599 |
| Nov 21, 2025 | 56.87 | 60.96 | 50.36 | 58.43 | 55.71 | 6.24% | 2,101,649 |
| Nov 20, 2025 | 73.13 | 73.23 | 54.07 | 55.00 | 52.44 | -21.43% | 3,709,868 |
| Nov 19, 2025 | 71.16 | 75.80 | 64.51 | 70.00 | 66.74 | -3.09% | 2,005,478 |
| Nov 18, 2025 | 76.97 | 79.03 | 70.18 | 72.23 | 68.87 | -11.24% | 1,551,275 |
| Nov 17, 2025 | 84.52 | 93.89 | 79.60 | 81.38 | 77.59 | -3.99% | 1,479,878 |
| Nov 14, 2025 | 74.53 | 90.04 | 74.34 | 84.76 | 80.82 | 8.29% | 1,730,203 |
| Nov 13, 2025 | 82.49 | 86.60 | 73.53 | 78.27 | 74.63 | -6.57% | 1,693,726 |
| Nov 12, 2025 | 83.68 | 86.40 | 81.00 | 83.77 | 79.87 | 3.36% | 1,129,538 |
| Nov 11, 2025 | 86.21 | 87.40 | 79.42 | 81.05 | 77.28 | -9.66% | 1,822,780 |
| Nov 10, 2025 | 86.26 | 92.28 | 86.26 | 89.72 | 85.54 | 12.80% | 1,300,143 |
| Nov 7, 2025 | 77.02 | 82.52 | 71.90 | 79.54 | 75.84 | -0.34% | 1,623,821 |
| Nov 6, 2025 | 78.88 | 85.10 | 77.56 | 79.81 | 76.10 | 0.61% | 1,631,930 |
| Nov 5, 2025 | 72.14 | 80.80 | 71.57 | 79.33 | 75.63 | 17.52% | 1,256,453 |
| Nov 4, 2025 | 70.47 | 74.36 | 67.00 | 67.50 | 64.36 | -14.05% | 1,093,848 |
| Nov 3, 2025 | 78.07 | 80.40 | 76.68 | 78.53 | 74.88 | 9.88% | 833,851 |
| Oct 31, 2025 | 74.28 | 76.29 | 68.43 | 71.47 | 68.14 | -0.60% | 957,009 |
| Oct 30, 2025 | 73.31 | 73.97 | 69.68 | 71.90 | 68.55 | -2.22% | 500,876 |
| Oct 29, 2025 | 75.08 | 77.05 | 73.12 | 73.53 | 70.11 | 4.52% | 1,126,318 |
| Oct 28, 2025 | 68.50 | 71.02 | 67.76 | 70.35 | 67.08 | 1.49% | 723,017 |
| Oct 27, 2025 | 72.26 | 72.42 | 65.68 | 69.32 | 66.09 | 0.83% | 1,413,233 |
| Oct 24, 2025 | 64.66 | 69.23 | 63.50 | 68.75 | 65.55 | 12.06% | 1,327,405 |
| Oct 23, 2025 | 55.91 | 61.54 | 55.21 | 61.35 | 58.50 | 8.03% | 544,557 |
| Oct 22, 2025 | 59.23 | 60.83 | 53.16 | 56.79 | 54.15 | -3.65% | 797,313 |
| Oct 21, 2025 | 60.30 | 61.07 | 58.10 | 58.94 | 56.20 | -4.44% | 676,801 |
| Oct 20, 2025 | 63.39 | 66.30 | 60.90 | 61.68 | 58.81 | 4.42% | 736,282 |
| Oct 17, 2025 | 56.92 | 59.70 | 55.12 | 59.07 | 56.32 | -0.37% | 1,218,169 |
| Oct 16, 2025 | 57.86 | 61.30 | 55.22 | 59.29 | 56.53 | 11.24% | 2,065,467 |