Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
11.18
+0.38 (3.52%)
May 7, 2025, 4:00 PM EDT - Market closed
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 10.89 | 11.43 | 10.75 | 11.38 | 11.38 | 5.37% | 544,584 |
| May 6, 2025 | 10.30 | 10.99 | 10.28 | 10.80 | 10.80 | 0.09% | 258,097 |
| May 5, 2025 | 10.58 | 10.97 | 10.44 | 10.79 | 10.79 | -0.46% | 256,116 |
| May 2, 2025 | 10.64 | 11.11 | 10.46 | 10.84 | 10.84 | 7.33% | 328,653 |
| May 1, 2025 | 10.57 | 10.64 | 10.08 | 10.10 | 10.10 | 2.02% | 331,817 |
| Apr 30, 2025 | 9.03 | 9.94 | 9.00 | 9.90 | 9.90 | - | 385,920 |
| Apr 29, 2025 | 10.12 | 10.22 | 9.78 | 9.90 | 9.90 | -4.07% | 447,405 |
| Apr 28, 2025 | 10.31 | 10.59 | 9.89 | 10.32 | 10.32 | -3.28% | 542,103 |
| Apr 25, 2025 | 10.08 | 10.79 | 9.98 | 10.67 | 10.67 | 6.06% | 480,861 |
| Apr 24, 2025 | 9.38 | 10.08 | 9.15 | 10.06 | 10.06 | 12.65% | 944,656 |
| Apr 23, 2025 | 9.18 | 9.52 | 8.86 | 8.93 | 8.93 | 7.33% | 870,159 |
| Apr 22, 2025 | 7.72 | 8.35 | 7.71 | 8.32 | 8.32 | 10.20% | 729,446 |
| Apr 21, 2025 | 7.75 | 7.84 | 7.29 | 7.55 | 7.55 | -5.98% | 529,883 |
| Apr 17, 2025 | 8.43 | 8.43 | 7.60 | 8.03 | 8.03 | -1.59% | 367,014 |
| Apr 16, 2025 | 7.86 | 8.40 | 7.66 | 8.16 | 8.16 | -4.90% | 424,949 |
| Apr 15, 2025 | 8.62 | 9.00 | 8.47 | 8.58 | 8.58 | - | 512,866 |
| Apr 14, 2025 | 9.47 | 9.47 | 8.35 | 8.58 | 8.58 | 4.51% | 1,017,110 |
| Apr 11, 2025 | 8.13 | 8.35 | 7.61 | 8.21 | 8.21 | -1.79% | 533,604 |
| Apr 10, 2025 | 9.07 | 9.14 | 7.70 | 8.36 | 8.36 | -19.85% | 822,241 |
| Apr 9, 2025 | 7.75 | 10.60 | 7.19 | 10.43 | 10.43 | 37.06% | 985,080 |
| Apr 8, 2025 | 9.05 | 9.40 | 7.13 | 7.61 | 7.61 | -8.42% | 841,159 |
| Apr 7, 2025 | 7.26 | 9.22 | 6.77 | 8.31 | 8.31 | 11.24% | 1,092,397 |
| Apr 4, 2025 | 9.10 | 9.24 | 7.24 | 7.47 | 7.47 | -25.97% | 952,653 |
| Apr 3, 2025 | 12.95 | 13.09 | 10.04 | 10.09 | 10.09 | -32.19% | 1,154,627 |
| Apr 2, 2025 | 14.36 | 15.25 | 14.25 | 14.88 | 14.88 | -0.40% | 372,582 |
| Apr 1, 2025 | 14.86 | 14.97 | 14.12 | 14.94 | 14.94 | 4.33% | 195,864 |
| Mar 31, 2025 | 14.07 | 14.36 | 13.44 | 14.32 | 14.32 | -3.37% | 366,591 |
| Mar 28, 2025 | 15.56 | 15.64 | 14.54 | 14.82 | 14.82 | -5.96% | 338,527 |
| Mar 27, 2025 | 15.70 | 16.11 | 15.25 | 15.76 | 15.76 | -2.11% | 252,776 |
| Mar 26, 2025 | 17.44 | 17.70 | 15.70 | 16.10 | 16.10 | -4.51% | 519,672 |
| Mar 25, 2025 | 17.58 | 17.62 | 16.52 | 16.86 | 16.86 | -6.18% | 651,003 |
| Mar 24, 2025 | 17.70 | 18.50 | 17.60 | 17.97 | 17.84 | 4.29% | 491,898 |
| Mar 21, 2025 | 18.37 | 18.37 | 16.83 | 17.23 | 17.10 | -17.64% | 1,267,882 |
| Mar 20, 2025 | 19.92 | 21.17 | 19.90 | 20.92 | 20.77 | 3.82% | 631,926 |
| Mar 19, 2025 | 19.73 | 20.68 | 19.57 | 20.15 | 20.00 | 0.75% | 176,249 |
| Mar 18, 2025 | 20.13 | 20.58 | 19.50 | 20.00 | 19.85 | -2.63% | 227,783 |
| Mar 17, 2025 | 19.77 | 21.08 | 19.77 | 20.54 | 20.39 | 4.37% | 292,117 |
| Mar 14, 2025 | 18.99 | 20.40 | 18.98 | 19.68 | 19.54 | 12.46% | 381,787 |
| Mar 13, 2025 | 17.22 | 18.69 | 17.19 | 17.50 | 17.37 | -1.63% | 302,177 |
| Mar 12, 2025 | 16.69 | 18.27 | 16.68 | 17.79 | 17.66 | 14.70% | 361,334 |
| Mar 11, 2025 | 15.05 | 16.13 | 14.57 | 15.51 | 15.40 | 4.30% | 240,729 |
| Mar 10, 2025 | 15.77 | 16.36 | 14.39 | 14.87 | 14.76 | -12.48% | 417,200 |
| Mar 7, 2025 | 16.01 | 17.13 | 15.81 | 16.99 | 16.87 | 8.22% | 268,954 |
| Mar 6, 2025 | 16.32 | 17.17 | 15.67 | 15.70 | 15.59 | -11.00% | 207,860 |
| Mar 5, 2025 | 16.90 | 17.86 | 16.24 | 17.64 | 17.51 | 6.84% | 270,178 |
| Mar 4, 2025 | 16.12 | 17.34 | 14.99 | 16.51 | 16.39 | 1.60% | 253,698 |
| Mar 3, 2025 | 18.20 | 18.33 | 15.85 | 16.25 | 16.13 | -6.88% | 205,831 |
| Feb 28, 2025 | 16.53 | 17.68 | 16.05 | 17.45 | 17.32 | 4.05% | 241,237 |
| Feb 27, 2025 | 19.19 | 19.88 | 16.66 | 16.77 | 16.65 | -12.20% | 454,967 |
| Feb 26, 2025 | 18.46 | 19.80 | 18.27 | 19.10 | 18.96 | 9.77% | 665,189 |