McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
18.78
+1.07 (6.04%)
At close: Oct 8, 2025, 4:00 PM EDT
18.79
+0.01 (0.05%)
After-hours: Oct 8, 2025, 7:59 PM EDT
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.30 | 19.12 | 18.22 | 18.78 | 18.78 | 6.04% | 1,789,622 |
| 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 |
| 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 |