Skip to main content
logo
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
24.18
-1.65 (-6.39%)
At close: Mar 5, 2026, 4:00 PM EST
24.24
+0.06 (0.25%)
After-hours: Mar 5, 2026, 7:18 PM EST

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5925.6423.4724.1824.18-6.39%1,215,759
Mar 4, 202626.1026.2525.1925.8325.831.02%877,100
Mar 3, 202626.0526.3124.5625.5725.57-10.00%1,113,041
Mar 2, 202628.5228.5727.0728.4128.410.21%1,090,380
Feb 27, 202628.5828.7027.3428.3528.35-0.07%789,906
Feb 26, 202626.7028.4326.3028.3728.374.72%723,188
Feb 25, 202627.3027.8726.9127.0927.090.44%4,421,827
Feb 24, 202625.4327.2125.2626.9726.972.59%800,025
Feb 23, 202626.4027.1126.1226.2926.290.31%681,559
Feb 20, 202625.3326.3724.5526.2126.213.15%922,294
Feb 19, 202624.1025.4923.9125.4125.414.27%620,965
Feb 18, 202624.6624.8123.9424.3724.371.08%694,053
Feb 17, 202624.3324.4322.9424.1124.11-6.22%920,064
Feb 13, 202625.2526.3624.8525.7125.713.75%955,714
Feb 12, 202626.6027.1224.7024.7824.78-9.26%1,619,918
Feb 11, 202627.0227.3325.9827.3127.314.00%863,704
Feb 10, 202626.1926.4525.8026.2626.26-1.76%524,960
Feb 9, 202625.7226.9025.6026.7326.735.82%783,461
Feb 6, 202624.3125.2824.2025.2625.268.79%955,540
Feb 5, 202624.1325.1923.1123.2223.22-9.30%1,108,856
Feb 4, 202626.3826.4724.2025.6025.60-0.16%959,917
Feb 3, 202625.7425.8024.2825.6425.649.34%1,381,112
Feb 2, 202623.5724.6722.9823.4523.45-2.90%1,493,675
Jan 30, 202625.1726.5023.3724.1524.15-12.66%2,412,649
Jan 29, 202629.4729.7026.4027.6527.65-4.82%1,621,434
Jan 28, 202628.5029.5627.9229.0529.053.86%2,842,477
Jan 27, 202627.4928.1526.3327.9727.973.71%1,309,607
Jan 26, 202628.9328.9526.8426.9726.970.71%2,456,375
Jan 23, 202626.8827.0025.9826.7826.782.45%1,321,910
Jan 22, 202623.8326.7423.8326.1426.1410.16%2,178,327
Jan 21, 202625.1925.1923.3923.7323.73-3.10%1,391,312
Jan 20, 202623.5624.5723.0124.4924.497.27%2,418,888
Jan 16, 202621.8623.0221.7222.8322.832.19%1,312,501
Jan 15, 202621.8322.5021.6522.3422.34-0.22%918,253
Jan 14, 202622.3522.8721.8022.3922.392.80%1,033,562
Jan 13, 202622.2323.0021.4021.7821.78-0.09%1,655,911
Jan 12, 202621.5022.4521.3421.8021.804.76%1,435,052
Jan 9, 202620.5420.9120.2820.8120.811.56%964,840
Jan 8, 202619.0520.5418.9920.4920.492.55%1,088,313
Jan 7, 202619.7719.9919.0019.9819.98-2.92%1,184,043
Jan 6, 202620.0720.6919.9320.5820.585.00%1,390,560
Jan 5, 202619.0021.0818.8019.6019.604.93%1,571,951
Jan 2, 202619.0919.1617.7018.6818.680.92%879,773
Dec 31, 202518.4818.8918.2618.5118.51-1.49%737,380
Dec 30, 202519.3719.4018.3218.7918.79-0.48%1,107,492
Dec 29, 202519.3119.5418.8518.8818.88-6.07%1,409,030
Dec 26, 202519.9120.2219.3620.1020.102.19%833,614
Dec 24, 202519.6919.9419.0519.6719.67-1.75%602,488
Dec 23, 202520.2720.2719.4620.0220.021.88%1,372,965
Dec 22, 202520.3020.5019.4719.6519.651.55%1,003,303