McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
13.77
+0.20 (1.47%)
At close: Sep 8, 2025, 4:00 PM
13.77
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.89 | 14.04 | 13.58 | 13.77 | - | 1.47% | 1,652,580 |
| 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 |
| Aug 19, 2025 | 10.50 | 10.59 | 9.87 | 9.88 | 9.88 | -6.44% | 1,341,804 |
| Aug 18, 2025 | 10.25 | 10.77 | 10.16 | 10.56 | 10.56 | 3.73% | 1,891,422 |
| Aug 15, 2025 | 10.26 | 10.48 | 10.13 | 10.18 | 10.18 | -2.02% | 1,507,424 |
| Aug 14, 2025 | 10.48 | 10.70 | 10.39 | 10.39 | 10.39 | -1.33% | 1,348,535 |
| Aug 13, 2025 | 10.60 | 10.85 | 10.41 | 10.53 | 10.53 | 0.38% | 858,878 |
| Aug 12, 2025 | 10.42 | 10.61 | 10.36 | 10.49 | 10.49 | 0.58% | 1,128,720 |
| Aug 11, 2025 | 10.00 | 10.54 | 9.82 | 10.43 | 10.43 | 2.25% | 1,180,420 |
| Aug 8, 2025 | 10.78 | 10.82 | 10.05 | 10.20 | 10.20 | -5.03% | 1,300,821 |
| Aug 7, 2025 | 10.72 | 11.16 | 10.70 | 10.74 | 10.74 | -0.37% | 1,181,426 |
| Aug 6, 2025 | 10.67 | 10.87 | 10.63 | 10.78 | 10.78 | 1.51% | 684,843 |
| Aug 5, 2025 | 10.35 | 10.71 | 10.25 | 10.62 | 10.62 | 2.12% | 755,649 |
| Aug 4, 2025 | 10.03 | 10.43 | 10.03 | 10.40 | 10.40 | 3.69% | 744,758 |
| Aug 1, 2025 | 10.36 | 10.37 | 10.01 | 10.03 | 10.03 | -1.28% | 852,542 |
| Jul 31, 2025 | 10.21 | 10.25 | 9.97 | 10.16 | 10.16 | -0.29% | 751,027 |
| Jul 30, 2025 | 10.58 | 10.63 | 10.13 | 10.19 | 10.19 | -4.68% | 1,214,670 |
| Jul 29, 2025 | 11.01 | 11.09 | 10.61 | 10.69 | 10.69 | -1.38% | 697,099 |
| Jul 28, 2025 | 11.32 | 11.37 | 10.61 | 10.84 | 10.84 | -4.58% | 1,037,832 |
| Jul 25, 2025 | 11.40 | 11.57 | 11.22 | 11.36 | 11.36 | -1.22% | 504,949 |
| Jul 24, 2025 | 11.51 | 11.71 | 11.38 | 11.50 | 11.50 | -1.29% | 803,212 |
| Jul 23, 2025 | 11.64 | 11.80 | 11.44 | 11.65 | 11.65 | 0.09% | 754,481 |
| Jul 22, 2025 | 11.48 | 11.69 | 11.24 | 11.64 | 11.64 | 2.74% | 608,221 |
| Jul 21, 2025 | 11.11 | 11.51 | 11.04 | 11.33 | 11.33 | 3.47% | 746,552 |
| Jul 18, 2025 | 11.24 | 11.25 | 10.83 | 10.95 | 10.95 | -1.79% | 585,492 |
| Jul 17, 2025 | 10.84 | 11.24 | 10.72 | 11.15 | 11.15 | 1.18% | 682,941 |
| Jul 16, 2025 | 11.09 | 11.11 | 10.81 | 11.02 | 11.02 | 0.18% | 504,824 |
| Jul 15, 2025 | 10.92 | 11.03 | 10.76 | 11.00 | 11.00 | 1.01% | 696,037 |
| Jul 14, 2025 | 10.94 | 11.11 | 10.74 | 10.89 | 10.89 | -0.73% | 576,517 |
| Jul 11, 2025 | 10.69 | 10.97 | 10.65 | 10.97 | 10.97 | 3.10% | 757,834 |
| Jul 10, 2025 | 10.80 | 10.86 | 10.36 | 10.64 | 10.64 | -1.02% | 1,019,371 |
| Jul 9, 2025 | 10.71 | 10.85 | 10.61 | 10.75 | 10.75 | 0.09% | 719,002 |
| Jul 8, 2025 | 11.45 | 11.45 | 10.54 | 10.74 | 10.74 | -5.62% | 1,058,591 |
| Jul 7, 2025 | 11.19 | 11.38 | 11.01 | 11.38 | 11.38 | 0.09% | 1,278,889 |
| Jul 3, 2025 | 10.94 | 11.46 | 10.94 | 11.37 | 11.37 | 3.46% | 827,889 |
| Jul 2, 2025 | 11.03 | 11.15 | 10.67 | 10.99 | 10.99 | -0.09% | 1,172,181 |
| Jul 1, 2025 | 9.90 | 11.24 | 9.90 | 11.00 | 11.00 | 14.46% | 2,582,962 |
| Jun 30, 2025 | 9.33 | 9.72 | 9.25 | 9.61 | 9.61 | 2.78% | 915,674 |
| Jun 27, 2025 | 9.49 | 9.57 | 9.26 | 9.35 | 9.35 | -3.81% | 756,099 |