McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
19.24
+0.13 (0.68%)
Oct 29, 2025, 10:21 AM EDT - Market open
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.68 | 19.68 | 19.62 | 19.25 | - | 0.73% | 39,868 |
| Oct 28, 2025 | 18.66 | 19.69 | 18.56 | 19.11 | 19.11 | -0.10% | 1,284,983 |
| Oct 27, 2025 | 19.25 | 19.59 | 18.28 | 19.13 | 19.13 | -2.40% | 1,786,379 |
| Oct 24, 2025 | 19.75 | 20.15 | 19.45 | 19.60 | 19.60 | -3.21% | 1,159,363 |
| Oct 23, 2025 | 20.59 | 20.66 | 19.92 | 20.25 | 20.25 | 2.17% | 1,557,624 |
| Oct 22, 2025 | 19.06 | 20.23 | 18.80 | 19.82 | 19.82 | 0.25% | 1,603,428 |
| Oct 21, 2025 | 20.19 | 20.36 | 19.05 | 19.77 | 19.77 | -12.21% | 3,781,550 |
| Oct 20, 2025 | 21.90 | 22.68 | 21.30 | 22.52 | 22.52 | 5.83% | 1,835,452 |
| Oct 17, 2025 | 22.12 | 22.27 | 20.68 | 21.28 | 21.28 | -6.34% | 2,701,398 |
| Oct 16, 2025 | 22.95 | 24.88 | 22.51 | 22.72 | 22.72 | 5.63% | 4,061,589 |
| Oct 15, 2025 | 20.88 | 21.90 | 20.81 | 21.51 | 21.51 | 6.01% | 2,394,436 |
| Oct 14, 2025 | 19.76 | 20.74 | 19.69 | 20.29 | 20.29 | -0.15% | 1,383,831 |
| Oct 13, 2025 | 19.85 | 20.57 | 19.58 | 20.32 | 20.32 | 7.29% | 2,049,219 |
| Oct 10, 2025 | 19.34 | 20.45 | 18.89 | 18.94 | 18.94 | -0.63% | 2,738,170 |
| Oct 9, 2025 | 19.50 | 20.50 | 18.63 | 19.06 | 19.06 | 1.49% | 2,242,162 |
| Oct 8, 2025 | 18.30 | 19.12 | 18.22 | 18.78 | 18.78 | 6.04% | 1,814,101 |
| Oct 7, 2025 | 18.36 | 18.44 | 17.65 | 17.71 | 17.71 | -3.22% | 1,352,068 |
| Oct 6, 2025 | 17.98 | 18.82 | 17.90 | 18.30 | 18.30 | 5.11% | 2,124,325 |
| Oct 3, 2025 | 17.06 | 17.79 | 16.77 | 17.41 | 17.41 | 6.03% | 2,775,364 |
| Oct 2, 2025 | 16.81 | 17.04 | 15.66 | 16.42 | 16.42 | -2.15% | 1,838,963 |
| Oct 1, 2025 | 17.38 | 17.52 | 16.72 | 16.78 | 16.78 | -1.87% | 2,261,313 |
| Sep 30, 2025 | 16.25 | 17.41 | 16.11 | 17.10 | 17.10 | 2.64% | 2,465,729 |
| Sep 29, 2025 | 16.04 | 17.18 | 15.81 | 16.66 | 16.66 | 7.14% | 2,797,373 |
| Sep 26, 2025 | 14.79 | 15.68 | 14.70 | 15.55 | 15.55 | 5.78% | 1,719,653 |
| Sep 25, 2025 | 14.62 | 14.80 | 14.42 | 14.70 | 14.70 | 1.17% | 996,450 |
| Sep 24, 2025 | 14.85 | 15.12 | 14.49 | 14.53 | 14.53 | -1.96% | 1,335,207 |
| Sep 23, 2025 | 15.13 | 15.50 | 14.78 | 14.82 | 14.82 | -1.13% | 1,756,948 |
| Sep 22, 2025 | 15.00 | 15.13 | 14.56 | 14.99 | 14.99 | 3.24% | 1,740,251 |
| Sep 19, 2025 | 13.72 | 14.67 | 13.65 | 14.52 | 14.52 | 6.61% | 2,122,818 |
| Sep 18, 2025 | 13.46 | 13.63 | 13.05 | 13.62 | 13.62 | 0.89% | 984,228 |
| Sep 17, 2025 | 13.35 | 14.02 | 13.17 | 13.50 | 13.50 | - | 1,291,892 |
| Sep 16, 2025 | 14.20 | 14.24 | 13.34 | 13.50 | 13.50 | -4.53% | 1,731,603 |
| Sep 15, 2025 | 13.75 | 14.25 | 13.61 | 14.14 | 14.14 | 2.32% | 1,459,644 |
| Sep 12, 2025 | 13.97 | 14.09 | 13.66 | 13.82 | 13.82 | 0.07% | 1,095,357 |
| Sep 11, 2025 | 13.66 | 13.97 | 13.28 | 13.81 | 13.81 | 0.73% | 1,403,808 |
| Sep 10, 2025 | 13.60 | 13.82 | 13.48 | 13.71 | 13.71 | 1.11% | 870,120 |
| Sep 9, 2025 | 13.88 | 13.91 | 13.45 | 13.56 | 13.56 | -1.53% | 1,129,294 |
| Sep 8, 2025 | 13.89 | 14.04 | 13.58 | 13.77 | 13.77 | 1.47% | 1,653,461 |
| Sep 5, 2025 | 13.75 | 13.85 | 13.32 | 13.57 | 13.57 | 1.50% | 1,354,657 |
| Sep 4, 2025 | 13.65 | 13.89 | 13.22 | 13.37 | 13.37 | -3.88% | 1,593,485 |
| Sep 3, 2025 | 14.10 | 14.29 | 13.48 | 13.91 | 13.91 | 0.87% | 3,225,372 |
| Sep 2, 2025 | 12.60 | 13.96 | 12.38 | 13.79 | 13.79 | 19.39% | 6,217,473 |
| Aug 29, 2025 | 10.96 | 11.59 | 10.96 | 11.55 | 11.55 | 5.00% | 1,120,122 |
| Aug 28, 2025 | 10.96 | 11.14 | 10.85 | 11.00 | 11.00 | 0.18% | 1,014,358 |
| Aug 27, 2025 | 11.03 | 11.07 | 10.81 | 10.98 | 10.98 | -1.35% | 671,402 |
| Aug 26, 2025 | 11.20 | 11.38 | 11.04 | 11.13 | 11.13 | 2.58% | 1,197,007 |
| Aug 25, 2025 | 10.90 | 11.10 | 10.78 | 10.85 | 10.85 | -0.09% | 589,313 |
| Aug 22, 2025 | 10.82 | 11.12 | 10.70 | 10.86 | 10.86 | -0.82% | 651,300 |
| Aug 21, 2025 | 10.66 | 11.30 | 10.65 | 10.95 | 10.95 | 2.91% | 831,417 |
| Aug 20, 2025 | 9.95 | 10.65 | 9.93 | 10.64 | 10.64 | 7.69% | 1,435,029 |