McEwen Mining Inc. (MUX)
NYSE: MUX
· Real-Time Price · USD
17.41
0.99 (6.03%)
At close: Oct 03, 2025, 3:59 PM
17.71
1.72%
After-hours: Oct 03, 2025, 07:51 PM EDT
MUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.06 | 17.79 | 16.77 | 17.41 | 17.41 | 6.03% | 2,773,273 |
| Oct 2, 2025 | 16.81 | 17.04 | 15.66 | 16.42 | 16.42 | -2.15% | 1,839,000 |
| 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% | 1,719,700 |
| 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 | 0.00% | 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% | 1,129,300 |
| Sep 8, 2025 | 13.89 | 14.04 | 13.58 | 13.77 | 13.77 | 1.47% | 1,653,500 |
Page 1 of 136