Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
59.07
-0.22 (-0.37%)
At close: Oct 17, 2025, 4:00 PM EDT
59.22
+0.15 (0.25%)
After-hours: Oct 17, 2025, 7:56 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 36.78 | 37.59 | 35.50 | 36.50 | 36.50 | -6.15% | 1,017,638 |
| Sep 24, 2025 | 40.65 | 40.65 | 37.23 | 38.89 | 38.89 | -6.06% | 1,632,793 |
| Sep 23, 2025 | 40.95 | 42.54 | 40.80 | 41.40 | 41.40 | 2.32% | 2,947,469 |
| Sep 22, 2025 | 40.38 | 41.83 | 39.06 | 40.46 | 40.40 | 2.33% | 1,435,149 |
| Sep 19, 2025 | 39.61 | 40.02 | 37.93 | 39.54 | 39.48 | -7.53% | 829,180 |
| Sep 18, 2025 | 40.00 | 43.46 | 39.82 | 42.76 | 42.69 | 11.33% | 892,502 |
| Sep 17, 2025 | 37.18 | 38.71 | 36.28 | 38.41 | 38.35 | 1.48% | 657,683 |
| Sep 16, 2025 | 37.66 | 38.20 | 37.13 | 37.85 | 37.79 | 1.15% | 302,143 |
| Sep 15, 2025 | 37.03 | 38.63 | 36.82 | 37.42 | 37.36 | 0.65% | 485,719 |
| Sep 12, 2025 | 35.50 | 37.60 | 35.40 | 37.18 | 37.12 | 8.84% | 867,384 |
| Sep 11, 2025 | 32.96 | 36.50 | 32.87 | 34.16 | 34.11 | 15.17% | 984,363 |
| Sep 10, 2025 | 29.76 | 30.59 | 29.34 | 29.66 | 29.61 | 6.92% | 636,931 |
| Sep 9, 2025 | 26.43 | 28.30 | 26.27 | 27.74 | 27.70 | 5.84% | 617,707 |
| Sep 8, 2025 | 25.89 | 26.53 | 25.08 | 26.21 | 26.17 | 0.08% | 509,612 |
| Sep 5, 2025 | 24.82 | 26.19 | 24.35 | 26.19 | 26.15 | 11.54% | 788,567 |
| Sep 4, 2025 | 21.56 | 23.56 | 21.52 | 23.48 | 23.44 | 9.01% | 460,669 |
| Sep 3, 2025 | 21.66 | 21.79 | 21.05 | 21.54 | 21.51 | 0.33% | 117,240 |
| Sep 2, 2025 | 20.44 | 21.47 | 19.93 | 21.47 | 21.44 | -0.74% | 212,945 |
| Aug 29, 2025 | 22.93 | 22.99 | 21.31 | 21.63 | 21.60 | -4.92% | 471,739 |
| Aug 28, 2025 | 21.71 | 22.97 | 21.60 | 22.75 | 22.72 | 6.96% | 904,895 |
| Aug 27, 2025 | 20.88 | 21.63 | 20.85 | 21.27 | 21.24 | 2.06% | 251,377 |
| Aug 26, 2025 | 20.68 | 21.48 | 20.60 | 20.84 | 20.81 | 0.43% | 166,479 |
| Aug 25, 2025 | 21.29 | 21.40 | 20.75 | 20.75 | 20.72 | -2.54% | 154,460 |
| Aug 22, 2025 | 21.18 | 22.33 | 20.92 | 21.29 | 21.26 | 3.40% | 481,845 |
| Aug 21, 2025 | 21.04 | 21.33 | 20.59 | 20.59 | 20.56 | -2.60% | 183,099 |
| Aug 20, 2025 | 21.76 | 21.77 | 19.79 | 21.14 | 21.11 | -7.97% | 833,582 |
| Aug 19, 2025 | 23.33 | 23.82 | 22.74 | 22.97 | 22.94 | -2.30% | 318,646 |
| Aug 18, 2025 | 22.69 | 23.57 | 22.53 | 23.51 | 23.47 | 4.40% | 259,005 |
| Aug 15, 2025 | 23.44 | 23.44 | 22.02 | 22.52 | 22.49 | -7.29% | 317,423 |
| Aug 14, 2025 | 23.55 | 24.43 | 22.83 | 24.29 | 24.25 | 1.59% | 754,691 |
| Aug 13, 2025 | 25.29 | 25.60 | 23.54 | 23.91 | 23.87 | -5.34% | 552,349 |
| Aug 12, 2025 | 24.18 | 25.58 | 23.50 | 25.26 | 25.22 | 6.27% | 929,286 |
| Aug 11, 2025 | 24.13 | 25.05 | 22.99 | 23.77 | 23.73 | 8.14% | 980,001 |
| Aug 8, 2025 | 19.61 | 22.10 | 19.49 | 21.98 | 21.95 | 12.37% | 736,006 |