McEwen Inc. (BIT:1MUX)
Italy · Delayed Price · Currency is EUR 22.40
+0.60 (2.75%)
At close: Feb 10, 2026
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 22.40 | 22.40 | 2.75% | 130 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.40 | 21.80 | 21.80 | 4.81% | 520 |
| Feb 6, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | 90 |
| Feb 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |
| Feb 4, 2026 | 22.60 | 23.20 | 22.00 | 21.40 | 21.40 | -0.93% | 233 |
| Feb 3, 2026 | 22.00 | 22.20 | 21.00 | 21.60 | 21.60 | 9.09% | 137 |
| Feb 2, 2026 | 20.40 | 21.40 | 19.40 | 19.80 | 19.80 | -8.33% | 3,713 |
| Jan 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 22.40 | 22.60 | 22.60 | -8.13% | 428 |
| Jan 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 9.82% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 22.40 | 22.40 | 22.40 | -5.88% | 1,384 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 21.20 | 22.20 | 22.20 | -1.77% | 230 |
| Jan 22, 2026 | 21.20 | 22.80 | 20.40 | 22.60 | 22.60 | 9.71% | 200 |
| Jan 21, 2026 | 21.80 | 22.20 | 21.00 | 20.60 | 20.60 | 5.10% | 908 |
| Jan 20, 2026 | 19.90 | 20.40 | 19.60 | 19.60 | 19.60 | -2.00% | 395 |
| Jan 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | - |
| Jan 16, 2026 | 19.50 | 19.50 | 18.30 | 19.10 | 19.10 | 2.69% | 436 |
| Jan 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Jan 14, 2026 | 19.60 | 19.60 | 18.30 | 19.80 | 19.80 | 8.79% | 259 |
| Jan 13, 2026 | 17.50 | 19.20 | 17.50 | 18.20 | 18.20 | -4.71% | 484 |
| Jan 12, 2026 | 17.80 | 19.50 | 17.80 | 19.10 | 19.10 | 7.30% | 1,690 |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Jan 8, 2026 | 16.30 | 16.50 | 16.30 | 17.10 | 17.10 | 3.01% | 79 |
| Jan 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Jan 6, 2026 | 17.70 | 17.90 | 16.20 | 17.40 | 17.40 | -0.57% | 519 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.60 | 17.50 | 17.50 | 14.38% | 1,260 |
| Jan 2, 2026 | 14.60 | 15.60 | 14.60 | 15.30 | 15.30 | -4.97% | 100 |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 16.10 | 16.10 | -2.42% | 60 |
| Dec 29, 2025 | 17.80 | 17.80 | 16.40 | 16.50 | 16.50 | -3.51% | 210 |
| Dec 23, 2025 | 17.50 | 17.50 | 17.40 | 17.10 | 17.10 | -1.16% | 112 |
| Dec 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 17, 2025 | 17.00 | 17.00 | 17.00 | 16.30 | 16.30 | -1.21% | 50 |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Dec 15, 2025 | 17.00 | 17.00 | 16.30 | 16.10 | 16.10 | 3.87% | 1,176 |
| Dec 12, 2025 | 17.20 | 17.20 | 15.80 | 15.50 | 15.50 | -6.06% | 268 |
| Dec 11, 2025 | 16.90 | 16.90 | 15.40 | 16.50 | 16.50 | 1.23% | 132 |
| Dec 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Dec 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Dec 8, 2025 | 16.30 | 16.30 | 16.30 | 16.80 | 16.80 | 3.07% | 25 |
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Dec 4, 2025 | 16.70 | 16.70 | 16.70 | 16.00 | 16.00 | 1.27% | 50 |
| Dec 3, 2025 | 15.40 | 15.40 | 15.40 | 15.80 | 15.80 | 3.95% | 60 |
| Dec 2, 2025 | 16.60 | 16.60 | 15.20 | 15.20 | 15.20 | -5.00% | 122 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.70 | 16.00 | 16.00 | -3.03% | 40 |
| Nov 28, 2025 | 15.90 | 16.60 | 15.90 | 16.50 | 16.50 | 2.48% | 62 |
| Nov 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |