McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
20.32
+0.10 (0.49%)
Aug 20, 2026, 2:38 PM EDT - Market open
McEwen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 19.91 | 20.84 | 19.90 | 20.33 | - | 0.54% | 674,370 |
| Aug 19, 2026 | 19.25 | 20.24 | 19.18 | 20.22 | 20.22 | 10.13% | 1,537,404 |
| Aug 18, 2026 | 18.48 | 18.88 | 18.28 | 18.36 | 18.36 | -2.60% | 2,012,918 |
| Aug 17, 2026 | 19.10 | 19.26 | 18.69 | 18.85 | 18.85 | 0.27% | 987,917 |
| Aug 14, 2026 | 18.93 | 19.49 | 18.67 | 18.80 | 18.80 | 1.18% | 2,520,314 |
| Aug 13, 2026 | 18.65 | 18.79 | 18.28 | 18.58 | 18.58 | -2.98% | 958,976 |
| Aug 12, 2026 | 19.78 | 19.78 | 19.05 | 19.15 | 19.15 | 0.05% | 938,232 |
| Aug 11, 2026 | 19.38 | 19.63 | 18.90 | 19.14 | 19.14 | -0.26% | 830,394 |
| Aug 10, 2026 | 18.86 | 19.25 | 18.57 | 19.19 | 19.19 | - | 788,399 |
| Aug 7, 2026 | 19.52 | 20.03 | 18.78 | 19.19 | 19.19 | 5.09% | 1,170,866 |
| Aug 6, 2026 | 18.86 | 19.27 | 17.90 | 18.26 | 18.26 | -7.36% | 1,470,613 |
| Aug 5, 2026 | 19.68 | 20.20 | 19.40 | 19.71 | 19.71 | 5.57% | 979,745 |
| Aug 4, 2026 | 18.10 | 18.89 | 18.04 | 18.67 | 18.67 | 4.71% | 969,529 |
| Aug 3, 2026 | 17.12 | 17.86 | 16.98 | 17.83 | 17.83 | 3.12% | 544,898 |
| Jul 31, 2026 | 17.22 | 17.44 | 16.75 | 17.29 | 17.29 | -2.26% | 559,877 |
| Jul 30, 2026 | 17.48 | 17.70 | 16.94 | 17.69 | 17.69 | 5.61% | 806,665 |
| Jul 29, 2026 | 16.99 | 17.33 | 16.26 | 16.75 | 16.75 | -2.39% | 828,767 |
| Jul 28, 2026 | 17.11 | 17.20 | 16.48 | 17.16 | 17.16 | -1.32% | 782,299 |
| Jul 27, 2026 | 17.45 | 17.94 | 16.99 | 17.39 | 17.39 | 1.28% | 620,029 |
| Jul 24, 2026 | 17.80 | 17.80 | 17.11 | 17.17 | 17.17 | -2.39% | 591,182 |
| Jul 23, 2026 | 17.35 | 17.59 | 17.05 | 17.59 | 17.59 | -2.22% | 927,776 |
| Jul 22, 2026 | 18.10 | 18.70 | 17.87 | 17.99 | 17.99 | 1.18% | 934,120 |
| Jul 21, 2026 | 17.00 | 17.79 | 16.94 | 17.78 | 17.78 | 8.02% | 899,726 |
| Jul 20, 2026 | 16.37 | 16.64 | 16.25 | 16.46 | 16.46 | 0.55% | 562,196 |
| Jul 17, 2026 | 16.24 | 16.68 | 16.08 | 16.37 | 16.37 | -1.33% | 1,163,337 |
| Jul 16, 2026 | 17.17 | 17.17 | 16.25 | 16.59 | 16.59 | -5.69% | 958,570 |
| Jul 15, 2026 | 17.98 | 18.09 | 17.12 | 17.59 | 17.59 | -1.46% | 819,447 |
| Jul 14, 2026 | 18.18 | 18.48 | 17.77 | 17.85 | 17.85 | 2.18% | 618,512 |
| Jul 13, 2026 | 17.44 | 17.63 | 17.15 | 17.47 | 17.47 | -2.29% | 723,832 |
| Jul 10, 2026 | 17.93 | 18.08 | 17.57 | 17.88 | 17.88 | -0.94% | 544,234 |
| Jul 9, 2026 | 17.97 | 18.25 | 17.67 | 18.05 | 18.05 | 3.08% | 710,317 |
| Jul 8, 2026 | 17.65 | 17.96 | 16.94 | 17.51 | 17.51 | -3.53% | 1,104,887 |
| Jul 7, 2026 | 18.65 | 18.77 | 17.81 | 18.15 | 18.15 | -3.66% | 929,914 |
| Jul 6, 2026 | 19.31 | 19.48 | 18.55 | 18.84 | 18.84 | -0.32% | 944,908 |
| Jul 2, 2026 | 18.60 | 19.26 | 18.38 | 18.90 | 18.90 | 5.06% | 1,170,694 |
| Jul 1, 2026 | 18.04 | 18.85 | 17.91 | 17.99 | 17.99 | -0.77% | 961,485 |
| Jun 30, 2026 | 18.07 | 18.38 | 17.57 | 18.13 | 18.13 | 1.06% | 957,870 |
| Jun 29, 2026 | 17.72 | 17.99 | 17.33 | 17.94 | 17.94 | -0.33% | 988,795 |
| Jun 26, 2026 | 17.43 | 18.28 | 17.37 | 18.00 | 18.00 | 3.93% | 8,082,152 |
| Jun 25, 2026 | 17.50 | 17.92 | 16.92 | 17.32 | 17.32 | 1.64% | 1,276,284 |
| Jun 24, 2026 | 17.32 | 17.71 | 16.70 | 17.04 | 17.04 | -5.96% | 1,313,691 |
| Jun 23, 2026 | 18.08 | 18.54 | 17.95 | 18.12 | 18.12 | -4.98% | 1,200,377 |
| Jun 22, 2026 | 19.05 | 19.45 | 19.00 | 19.07 | 19.07 | -1.60% | 882,929 |
| Jun 18, 2026 | 19.69 | 20.17 | 18.85 | 19.38 | 19.38 | -0.82% | 1,737,458 |
| Jun 17, 2026 | 20.22 | 20.97 | 19.51 | 19.54 | 19.54 | -3.74% | 1,132,831 |
| Jun 16, 2026 | 20.17 | 20.72 | 19.99 | 20.30 | 20.30 | 1.00% | 1,086,958 |
| Jun 15, 2026 | 20.40 | 21.09 | 19.86 | 20.10 | 20.10 | 6.29% | 1,430,133 |
| Jun 12, 2026 | 18.63 | 19.17 | 18.48 | 18.91 | 18.91 | 2.38% | 1,029,663 |
| Jun 11, 2026 | 17.55 | 18.63 | 17.29 | 18.47 | 18.47 | 6.82% | 1,148,655 |
| Jun 10, 2026 | 17.41 | 18.06 | 17.23 | 17.29 | 17.29 | -2.81% | 1,188,046 |