Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
75.18
+6.37 (9.26%)
At close: Dec 5, 2025, 4:00 PM EST
75.25
+0.07 (0.09%)
After-hours: Dec 5, 2025, 7:56 PM EST
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.75 | 77.24 | 68.93 | 75.18 | 75.18 | 9.26% | 1,382,662 |
| Dec 4, 2025 | 71.10 | 71.21 | 66.83 | 68.81 | 68.81 | -6.60% | 1,056,825 |
| Dec 3, 2025 | 75.50 | 76.00 | 69.85 | 73.67 | 73.67 | -4.46% | 914,637 |
| Dec 2, 2025 | 76.76 | 80.19 | 73.81 | 77.11 | 77.11 | -0.91% | 862,409 |
| Dec 1, 2025 | 72.85 | 78.96 | 72.08 | 77.82 | 77.82 | 3.22% | 703,390 |
| Nov 28, 2025 | 74.91 | 76.25 | 73.50 | 75.39 | 75.39 | 5.40% | 904,894 |
| Nov 26, 2025 | 70.91 | 73.58 | 68.86 | 71.53 | 71.53 | 5.07% | 1,078,861 |
| Nov 25, 2025 | 64.70 | 69.00 | 62.81 | 68.08 | 68.08 | 0.65% | 882,963 |
| Nov 24, 2025 | 61.89 | 68.95 | 61.09 | 67.64 | 67.64 | 15.76% | 1,310,095 |
| Nov 21, 2025 | 56.87 | 60.96 | 50.36 | 58.43 | 58.43 | 6.24% | 2,096,617 |
| Nov 20, 2025 | 73.13 | 73.23 | 54.07 | 55.00 | 55.00 | -21.43% | 3,678,198 |
| Nov 19, 2025 | 71.16 | 75.80 | 64.51 | 70.00 | 70.00 | -3.09% | 2,005,478 |
| Nov 18, 2025 | 76.97 | 79.03 | 70.18 | 72.23 | 72.23 | -11.24% | 1,551,275 |
| Nov 17, 2025 | 84.52 | 93.89 | 79.60 | 81.38 | 81.38 | -3.99% | 1,479,878 |
| Nov 14, 2025 | 74.53 | 90.04 | 74.34 | 84.76 | 84.76 | 8.29% | 1,730,203 |
| Nov 13, 2025 | 82.49 | 86.60 | 73.53 | 78.27 | 78.27 | -6.57% | 1,693,726 |
| Nov 12, 2025 | 83.68 | 86.40 | 81.00 | 83.77 | 83.77 | 3.36% | 1,129,538 |
| Nov 11, 2025 | 86.21 | 87.40 | 79.42 | 81.05 | 81.05 | -9.66% | 1,822,780 |
| Nov 10, 2025 | 86.26 | 92.28 | 86.26 | 89.72 | 89.72 | 12.80% | 1,300,143 |
| Nov 7, 2025 | 77.02 | 82.52 | 71.90 | 79.54 | 79.54 | -0.34% | 1,623,821 |
| Nov 6, 2025 | 78.88 | 85.10 | 77.56 | 79.81 | 79.81 | 0.61% | 1,631,930 |
| Nov 5, 2025 | 72.14 | 80.80 | 71.57 | 79.33 | 79.33 | 17.52% | 1,256,453 |
| Nov 4, 2025 | 70.47 | 74.36 | 67.00 | 67.50 | 67.50 | -14.05% | 1,093,848 |
| Nov 3, 2025 | 78.07 | 80.40 | 76.68 | 78.53 | 78.53 | 9.88% | 833,851 |
| Oct 31, 2025 | 74.28 | 76.29 | 68.43 | 71.47 | 71.47 | -0.60% | 957,009 |
| Oct 30, 2025 | 73.31 | 73.97 | 69.68 | 71.90 | 71.90 | -2.22% | 500,876 |
| Oct 29, 2025 | 75.08 | 77.05 | 73.12 | 73.53 | 73.53 | 4.52% | 1,126,318 |
| Oct 28, 2025 | 68.50 | 71.02 | 67.76 | 70.35 | 70.35 | 1.49% | 723,017 |
| Oct 27, 2025 | 72.26 | 72.42 | 65.68 | 69.32 | 69.32 | 0.83% | 1,413,233 |
| Oct 24, 2025 | 64.66 | 69.23 | 63.50 | 68.75 | 68.75 | 12.06% | 1,327,405 |
| Oct 23, 2025 | 55.91 | 61.54 | 55.21 | 61.35 | 61.35 | 8.03% | 544,557 |
| Oct 22, 2025 | 59.23 | 60.83 | 53.16 | 56.79 | 56.79 | -3.65% | 797,313 |
| Oct 21, 2025 | 60.30 | 61.07 | 58.10 | 58.94 | 58.94 | -4.44% | 676,801 |
| Oct 20, 2025 | 63.39 | 66.30 | 60.90 | 61.68 | 61.68 | 4.42% | 736,282 |
| Oct 17, 2025 | 56.92 | 59.70 | 55.12 | 59.07 | 59.07 | -0.37% | 1,218,169 |
| Oct 16, 2025 | 57.86 | 61.30 | 55.22 | 59.29 | 59.29 | 11.24% | 2,065,467 |
| Oct 15, 2025 | 53.70 | 53.77 | 50.96 | 53.30 | 53.30 | 5.17% | 437,382 |
| Oct 14, 2025 | 50.72 | 53.68 | 50.31 | 50.68 | 50.68 | -5.89% | 491,741 |
| Oct 13, 2025 | 53.19 | 54.23 | 51.40 | 53.85 | 53.85 | 12.23% | 685,100 |
| Oct 10, 2025 | 54.44 | 54.66 | 46.87 | 47.98 | 47.98 | -11.26% | 2,357,655 |
| Oct 9, 2025 | 54.51 | 56.51 | 52.50 | 54.07 | 54.07 | -4.52% | 635,872 |
| Oct 8, 2025 | 52.38 | 56.80 | 52.38 | 56.63 | 56.63 | 11.78% | 2,121,194 |
| Oct 7, 2025 | 55.83 | 55.98 | 49.25 | 50.66 | 50.66 | -5.68% | 2,861,628 |
| Oct 6, 2025 | 56.10 | 59.19 | 52.87 | 53.71 | 53.71 | 3.41% | 932,203 |
| Oct 3, 2025 | 50.59 | 54.12 | 50.41 | 51.94 | 51.94 | 4.61% | 1,039,186 |
| Oct 2, 2025 | 50.26 | 50.75 | 48.32 | 49.65 | 49.65 | 1.76% | 1,947,185 |
| Oct 1, 2025 | 40.61 | 48.87 | 40.61 | 48.79 | 48.79 | 17.65% | 1,586,907 |
| Sep 30, 2025 | 40.02 | 42.27 | 39.99 | 41.47 | 41.47 | 4.20% | 786,169 |
| Sep 29, 2025 | 38.00 | 40.70 | 38.00 | 39.80 | 39.80 | 8.42% | 640,613 |
| Sep 26, 2025 | 37.35 | 37.49 | 35.82 | 36.71 | 36.71 | 0.58% | 509,379 |