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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519.6819.6819.6219.25-0.73%39,868
Oct 28, 202518.6619.6918.5619.1119.11-0.10%1,284,983
Oct 27, 202519.2519.5918.2819.1319.13-2.40%1,786,379
Oct 24, 202519.7520.1519.4519.6019.60-3.21%1,159,363
Oct 23, 202520.5920.6619.9220.2520.252.17%1,557,624
Oct 22, 202519.0620.2318.8019.8219.820.25%1,603,428
Oct 21, 202520.1920.3619.0519.7719.77-12.21%3,781,550
Oct 20, 202521.9022.6821.3022.5222.525.83%1,835,452
Oct 17, 202522.1222.2720.6821.2821.28-6.34%2,701,398
Oct 16, 202522.9524.8822.5122.7222.725.63%4,061,589
Oct 15, 202520.8821.9020.8121.5121.516.01%2,394,436
Oct 14, 202519.7620.7419.6920.2920.29-0.15%1,383,831
Oct 13, 202519.8520.5719.5820.3220.327.29%2,049,219
Oct 10, 202519.3420.4518.8918.9418.94-0.63%2,738,170
Oct 9, 202519.5020.5018.6319.0619.061.49%2,242,162
Oct 8, 202518.3019.1218.2218.7818.786.04%1,814,101
Oct 7, 202518.3618.4417.6517.7117.71-3.22%1,352,068
Oct 6, 202517.9818.8217.9018.3018.305.11%2,124,325
Oct 3, 202517.0617.7916.7717.4117.416.03%2,775,364
Oct 2, 202516.8117.0415.6616.4216.42-2.15%1,838,963
Oct 1, 202517.3817.5216.7216.7816.78-1.87%2,261,313
Sep 30, 202516.2517.4116.1117.1017.102.64%2,465,729
Sep 29, 202516.0417.1815.8116.6616.667.14%2,797,373
Sep 26, 202514.7915.6814.7015.5515.555.78%1,719,653
Sep 25, 202514.6214.8014.4214.7014.701.17%996,450
Sep 24, 202514.8515.1214.4914.5314.53-1.96%1,335,207
Sep 23, 202515.1315.5014.7814.8214.82-1.13%1,756,948
Sep 22, 202515.0015.1314.5614.9914.993.24%1,740,251
Sep 19, 202513.7214.6713.6514.5214.526.61%2,122,818
Sep 18, 202513.4613.6313.0513.6213.620.89%984,228
Sep 17, 202513.3514.0213.1713.5013.50-1,291,892
Sep 16, 202514.2014.2413.3413.5013.50-4.53%1,731,603
Sep 15, 202513.7514.2513.6114.1414.142.32%1,459,644
Sep 12, 202513.9714.0913.6613.8213.820.07%1,095,357
Sep 11, 202513.6613.9713.2813.8113.810.73%1,403,808
Sep 10, 202513.6013.8213.4813.7113.711.11%870,120
Sep 9, 202513.8813.9113.4513.5613.56-1.53%1,129,294
Sep 8, 202513.8914.0413.5813.7713.771.47%1,653,461
Sep 5, 202513.7513.8513.3213.5713.571.50%1,354,657
Sep 4, 202513.6513.8913.2213.3713.37-3.88%1,593,485
Sep 3, 202514.1014.2913.4813.9113.910.87%3,225,372
Sep 2, 202512.6013.9612.3813.7913.7919.39%6,217,473
Aug 29, 202510.9611.5910.9611.5511.555.00%1,120,122
Aug 28, 202510.9611.1410.8511.0011.000.18%1,014,358
Aug 27, 202511.0311.0710.8110.9810.98-1.35%671,402
Aug 26, 202511.2011.3811.0411.1311.132.58%1,197,007
Aug 25, 202510.9011.1010.7810.8510.85-0.09%589,313
Aug 22, 202510.8211.1210.7010.8610.86-0.82%651,300
Aug 21, 202510.6611.3010.6510.9510.952.91%831,417
Aug 20, 20259.9510.659.9310.6410.647.69%1,435,029