McEwen Inc. (BMV:MUX)
Mexico · Delayed Price · Currency is MXN 345.29
+2.29 (0.67%)
At close: Dec 5, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.00 | 350.00 | 345.29 | 345.29 | 345.29 | 0.67% | 4,380 |
| Dec 3, 2025 | 342.00 | 343.00 | 342.00 | 343.00 | 343.00 | -0.29% | 1,482 |
| Nov 28, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 9.31% | 2,800 |
| Nov 26, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | - | 26 |
| Nov 25, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | 5.08% | 3,333 |
| Nov 14, 2025 | 301.00 | 301.00 | 299.49 | 299.49 | 299.49 | -0.50% | 15 |
| Nov 10, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.28% | 9 |
| Nov 6, 2025 | 300.47 | 301.85 | 300.47 | 301.85 | 301.85 | -18.20% | 3,333 |
| Oct 31, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -0.23% | 8 |
| Oct 23, 2025 | 362.44 | 369.84 | 362.44 | 369.84 | 369.84 | -6.05% | 291 |
| Oct 20, 2025 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | -1.08% | 20 |
| Oct 17, 2025 | 394.02 | 397.96 | 394.02 | 397.96 | 397.96 | 4.73% | 648 |
| Oct 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.57% | 10 |
| Oct 14, 2025 | 377.84 | 377.84 | 377.84 | 377.84 | 377.84 | 0.50% | 20 |
| Oct 13, 2025 | 371.00 | 375.97 | 371.00 | 375.97 | 375.97 | 6.77% | 1,501 |
| Oct 10, 2025 | 365.00 | 365.00 | 352.13 | 352.13 | 352.13 | 3.57% | 1,000 |
| Oct 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 2.41% | 21 |
| Oct 7, 2025 | 337.01 | 337.01 | 332.00 | 332.00 | 332.00 | -1.48% | 18 |
| Oct 6, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 6.98% | 1,500 |
| Oct 3, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.29% | 11 |
| Sep 30, 2025 | 305.00 | 311.00 | 300.00 | 311.00 | 311.00 | 12.68% | 183 |
| Sep 23, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3.18% | 160 |
| Sep 22, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 9.73% | 36 |
| Sep 18, 2025 | 246.39 | 246.39 | 243.77 | 243.77 | 243.77 | -6.98% | 3,000 |
| Sep 12, 2025 | 265.00 | 265.00 | 257.16 | 262.06 | 262.06 | -1.11% | 16 |
| Sep 11, 2025 | 265.00 | 265.01 | 265.00 | 265.00 | 265.00 | 2.76% | 82 |
| Sep 2, 2025 | 257.91 | 257.91 | 257.87 | 257.87 | 257.87 | 22.46% | 4,945 |
| Aug 26, 2025 | 210.58 | 210.58 | 210.58 | 210.58 | 210.58 | -3.70% | 2,500 |
| Jul 22, 2025 | 219.00 | 222.00 | 217.98 | 218.68 | 218.68 | 19.82% | 2,280 |
| Jun 30, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.82% | 2,690 |
| Jun 26, 2025 | 184.20 | 185.00 | 183.40 | 184.01 | 184.01 | 2.37% | 2,162 |
| Jun 13, 2025 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | -2.31% | 1,613 |