Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
25.16
+1.39 (5.85%)
Aug 12, 2025, 11:42 AM - Market open
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.18 | 24.77 | 23.50 | 24.00 | - | 0.97% | 237,508 |
| Aug 11, 2025 | 24.13 | 25.05 | 22.99 | 23.77 | 23.77 | 8.14% | 980,001 |
| Aug 8, 2025 | 19.61 | 22.10 | 19.49 | 21.98 | 21.98 | 12.37% | 736,006 |
| Aug 7, 2025 | 20.33 | 20.65 | 19.17 | 19.56 | 19.56 | 5.79% | 363,873 |
| Aug 6, 2025 | 18.29 | 18.50 | 17.81 | 18.49 | 18.49 | -0.70% | 264,029 |
| Aug 5, 2025 | 18.71 | 19.14 | 17.86 | 18.62 | 18.62 | 2.53% | 255,014 |
| Aug 4, 2025 | 17.61 | 18.20 | 17.47 | 18.16 | 18.16 | 5.52% | 281,810 |
| Aug 1, 2025 | 17.40 | 17.78 | 16.73 | 17.21 | 17.21 | -8.12% | 439,499 |
| Jul 31, 2025 | 19.87 | 19.87 | 17.97 | 18.73 | 18.73 | -9.87% | 1,072,203 |
| Jul 30, 2025 | 20.09 | 20.80 | 19.92 | 20.78 | 20.78 | 5.11% | 662,922 |
| Jul 29, 2025 | 19.83 | 20.32 | 19.32 | 19.77 | 19.77 | 1.23% | 1,159,678 |
| Jul 28, 2025 | 19.78 | 19.78 | 19.07 | 19.53 | 19.53 | 0.10% | 233,666 |
| Jul 25, 2025 | 19.45 | 19.58 | 18.66 | 19.51 | 19.51 | -0.91% | 301,439 |
| Jul 24, 2025 | 19.46 | 20.03 | 19.22 | 19.69 | 19.69 | 3.41% | 348,624 |
| Jul 23, 2025 | 18.87 | 19.20 | 18.75 | 19.04 | 19.04 | 0.74% | 250,568 |
| Jul 22, 2025 | 20.20 | 20.20 | 18.50 | 18.90 | 18.90 | -6.80% | 450,278 |
| Jul 21, 2025 | 20.41 | 21.27 | 20.14 | 20.28 | 20.28 | -2.03% | 377,568 |
| Jul 18, 2025 | 20.63 | 20.86 | 20.34 | 20.70 | 20.70 | 1.72% | 303,039 |
| Jul 17, 2025 | 20.54 | 20.65 | 19.51 | 20.35 | 20.35 | -5.48% | 786,623 |
| Jul 16, 2025 | 22.51 | 22.51 | 20.90 | 21.53 | 21.53 | -6.06% | 702,765 |
| Jul 15, 2025 | 23.24 | 23.40 | 22.58 | 22.92 | 22.92 | 2.37% | 329,617 |
| Jul 14, 2025 | 23.06 | 23.06 | 21.75 | 22.39 | 22.39 | -9.32% | 625,673 |
| Jul 11, 2025 | 23.82 | 24.79 | 23.57 | 24.69 | 24.69 | 2.19% | 152,281 |
| Jul 10, 2025 | 24.62 | 24.70 | 23.77 | 24.16 | 24.16 | 1.38% | 175,176 |
| Jul 9, 2025 | 24.94 | 25.35 | 23.46 | 23.83 | 23.83 | -3.60% | 295,457 |
| Jul 8, 2025 | 23.91 | 25.11 | 23.86 | 24.72 | 24.72 | 7.48% | 324,448 |
| Jul 7, 2025 | 23.49 | 23.60 | 22.61 | 23.00 | 23.00 | -3.56% | 248,689 |
| Jul 3, 2025 | 23.97 | 24.36 | 23.75 | 23.85 | 23.85 | 0.76% | 198,655 |
| Jul 2, 2025 | 23.21 | 24.20 | 22.31 | 23.67 | 23.67 | 1.15% | 262,662 |
| Jul 1, 2025 | 23.94 | 24.54 | 22.69 | 23.40 | 23.40 | -3.58% | 325,085 |
| Jun 30, 2025 | 24.97 | 25.01 | 23.80 | 24.27 | 24.27 | -2.57% | 259,452 |
| Jun 27, 2025 | 25.06 | 26.05 | 24.37 | 24.91 | 24.91 | -2.08% | 451,121 |
| Jun 26, 2025 | 26.86 | 26.96 | 24.56 | 25.44 | 25.44 | -2.45% | 1,387,491 |
| Jun 25, 2025 | 25.57 | 26.08 | 25.31 | 26.08 | 26.08 | -0.69% | 949,534 |
| Jun 24, 2025 | 25.29 | 26.31 | 25.10 | 26.26 | 26.26 | 9.23% | 465,015 |
| Jun 23, 2025 | 24.63 | 25.01 | 23.18 | 24.04 | 23.95 | -2.59% | 318,252 |
| Jun 20, 2025 | 24.29 | 24.85 | 23.40 | 24.68 | 24.58 | 2.83% | 288,115 |
| Jun 18, 2025 | 23.45 | 24.44 | 23.35 | 24.00 | 23.91 | 2.61% | 170,905 |
| Jun 17, 2025 | 23.11 | 24.63 | 23.07 | 23.39 | 23.30 | 0.65% | 302,931 |
| Jun 16, 2025 | 22.50 | 23.62 | 22.30 | 23.24 | 23.15 | 7.49% | 283,434 |
| Jun 13, 2025 | 20.92 | 22.21 | 20.92 | 21.62 | 21.54 | -1.14% | 233,114 |
| Jun 12, 2025 | 21.09 | 21.99 | 20.85 | 21.87 | 21.78 | 0.09% | 256,573 |
| Jun 11, 2025 | 21.66 | 22.27 | 21.43 | 21.85 | 21.76 | 3.21% | 390,035 |
| Jun 10, 2025 | 20.35 | 21.41 | 20.15 | 21.17 | 21.09 | 5.90% | 469,069 |
| Jun 9, 2025 | 19.52 | 20.52 | 19.22 | 19.99 | 19.91 | 4.28% | 220,241 |
| Jun 6, 2025 | 19.09 | 20.01 | 19.09 | 19.17 | 19.10 | 4.30% | 457,259 |
| Jun 5, 2025 | 18.28 | 19.31 | 18.15 | 18.38 | 18.31 | 5.81% | 569,169 |
| Jun 4, 2025 | 17.08 | 17.57 | 16.87 | 17.37 | 17.30 | 2.00% | 296,069 |
| Jun 3, 2025 | 15.75 | 17.21 | 15.35 | 17.03 | 16.96 | 8.13% | 255,857 |
| Jun 2, 2025 | 14.63 | 16.04 | 14.60 | 15.75 | 15.69 | 7.88% | 265,875 |