Dark

MUX
McEwen Inc.
stock NYSE

Market Open

Dec 17, 2025 2:12:15 PM EST

19.26USD+0.208%(+0.04)764,643

19.27Bid 19.29Ask 0.02Spread

Pre-market

Dec 17, 2025 9:15:30 AM EST

19.63USD+2.133%(+0.41)11,561

After-hours

Dec 16, 2025 4:00:30 PM EST

19.22USD-0.052%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	19.5700	20.0200	19.1500	19.2600	+0.208%	764,643	0.000%
2025-12-16	19.1000	19.4400	18.6200	19.2200	+1.747%	756,368	+0.208%
2025-12-15	19.5900	19.6500	18.4549	18.8900	-0.788%	1,360,389	+1.959%
2025-12-12	20.3850	20.6700	18.5701	19.0400	-1.245%	1,428,204	+1.155%
2025-12-11	18.8800	19.7400	18.7800	19.2800	+2.662%	1,379,423	-0.104%
2025-12-10	19.1200	19.3000	18.2700	18.7800	-2.946%	968,592	+2.556%
2025-12-09	18.1600	19.7300	18.0812	19.3500	+6.494%	1,206,315	-0.465%
2025-12-08	18.7800	18.8600	18.1100	18.1700	-3.197%	659,682	+5.999%
2025-12-05	19.0900	19.7300	18.6300	18.7700	+0.267%	957,559	+2.611%
2025-12-04	18.5000	18.7400	18.2500	18.7200	-0.373%	486,384	+2.885%
2025-12-03	18.7900	18.8950	18.2800	18.7900	+2.959%	827,609	+2.501%
2025-12-02	18.3000	18.5350	17.5500	18.2500	-1.191%	964,276	+5.534%
2025-12-01	19.1500	19.3200	18.2501	18.4700	-0.752%	1,138,680	+4.277%
2025-11-28	18.3600	19.2050	18.1900	18.6100	+4.199%	969,005	+3.493%
2025-11-26	17.7400	18.1200	17.5300	17.8600	+2.115%	905,562	+7.839%
2025-11-25	17.1200	17.7800	17.0100	17.4900	+1.157%	735,032	+10.120%
2025-11-24	16.1300	17.4700	16.1300	17.2900	+7.659%	2,177,570	+11.394%
2025-11-21	16.2700	16.4400	15.9000	16.0600	-1.472%	1,206,782	+19.925%
2025-11-20	17.6900	17.8600	16.2600	16.3000	-8.375%	1,150,594	+18.160%
2025-11-19	17.9000	18.4600	17.3600	17.7900	+2.007%	846,110	+8.263%
2025-11-18	17.0000	17.6580	17.0000	17.4400	+3.012%	829,351	+10.436%
2025-11-17	17.0600	17.4286	16.7200	16.9300	-1.855%	676,172	+13.763%
2025-11-14	16.0100	17.6100	15.9200	17.2500	+1.054%	877,441	+11.652%
2025-11-13	18.0500	18.1500	17.0600	17.0700	-3.396%	1,291,759	+12.830%
2025-11-12	17.3100	18.0400	17.0100	17.6700	+3.032%	1,198,096	+8.998%
2025-11-11	17.1500	17.3000	16.8859	17.1500	+0.351%	677,490	+12.303%
2025-11-10	16.8100	17.4944	16.5600	17.0900	+6.413%	1,338,511	+12.697%
2025-11-07	15.5000	16.1600	14.9300	16.0600	+2.554%	1,981,226	+19.925%
2025-11-06	16.5000	17.3000	15.6201	15.6600	-10.000%	2,454,902	+22.989%
2025-11-05	17.6900	17.7499	16.9900	17.4000	+1.163%	1,929,555	+10.690%
2025-11-04	17.5900	17.5900	16.7200	17.2000	-4.815%	1,575,600	+11.977%
2025-11-03	18.1000	18.6005	17.7100	18.0700	-1.418%	1,050,300	+6.586%
2025-10-31	18.8100	19.0000	18.1000	18.3300	-3.729%	1,093,849	+5.074%
2025-10-30	18.5000	19.2591	18.3400	19.0400	+2.311%	993,161	+1.155%
2025-10-29	19.7500	19.8000	18.4400	18.6100	-2.616%	1,076,707	+3.493%
2025-10-28	18.6600	19.6900	18.5600	19.1100	-0.105%	1,284,983	+0.785%
2025-10-27	19.2500	19.5900	18.2800	19.1300	-2.398%	1,786,379	+0.680%
2025-10-24	19.7500	20.1491	19.4450	19.6000	-3.210%	1,159,363	-1.735%
2025-10-23	20.5900	20.6600	19.9150	20.2500	+2.170%	1,557,624	-4.889%
2025-10-22	19.0600	20.2300	18.8000	19.8200	+0.253%	1,603,428	-2.825%
2025-10-21	20.1900	20.3600	19.0501	19.7700	-12.211%	3,781,550	-2.580%
2025-10-20	21.9000	22.6800	21.3000	22.5200	+5.827%	1,835,452	-14.476%
2025-10-17	22.1200	22.2720	20.6800	21.2800	-6.338%	2,701,398	-9.492%
2025-10-16	22.9500	24.8800	22.5100	22.7200	+5.625%	4,061,589	-15.229%
2025-10-15	20.8800	21.9000	20.8100	21.5100	+6.013%	2,394,436	-10.460%
2025-10-14	19.7600	20.7400	19.6900	20.2900	-0.148%	1,383,831	-5.076%
2025-10-13	19.8500	20.5700	19.5800	20.3200	+7.286%	2,049,219	-5.217%
2025-10-10	19.3400	20.4500	18.8900	18.9400	-0.630%	2,738,170	+1.690%
2025-10-09	19.5000	20.5000	18.6301	19.0600	+1.491%	2,242,162	+1.049%
2025-10-08	18.3000	19.1200	18.2200	18.7800	+6.042%	1,814,101	+2.556%
2025-10-07	18.3600	18.4400	17.6500	17.7100	-3.224%	1,352,068	+8.752%
2025-10-06	17.9800	18.8200	17.9000	18.3000	+5.112%	2,124,325	+5.246%
2025-10-03	17.0600	17.7900	16.7701	17.4100	+6.029%	2,775,364	+10.626%
2025-10-02	16.8100	17.0400	15.6600	16.4200	-2.145%	1,838,963	+17.296%
2025-10-01	17.3800	17.5200	16.7200	16.7800	-1.871%	2,261,313	+14.779%
2025-09-30	16.2500	17.4100	16.1100	17.1000	+2.641%	2,465,729	+12.632%
2025-09-29	16.0400	17.1800	15.8100	16.6600	+7.138%	2,797,373	+15.606%
2025-09-26	14.7900	15.6800	14.7000	15.5500	+5.782%	1,719,653	+23.859%
2025-09-25	14.6200	14.8000	14.4200	14.7000	+1.170%	996,450	+31.020%
2025-09-24	14.8500	15.1206	14.4850	14.5300	-1.957%	1,335,207	+32.553%
2025-09-23	15.1300	15.5000	14.7800	14.8200	-1.134%	1,756,948	+29.960%
2025-09-22	15.0000	15.1300	14.5600	14.9900	+3.237%	1,740,251	+28.486%
2025-09-19	13.7200	14.6700	13.6500	14.5200	+6.608%	2,122,818	+32.645%
2025-09-18	13.4600	13.6300	13.0450	13.6200	+0.889%	984,228	+41.410%
2025-09-17	13.3500	14.0200	13.1700	13.5000	0.000%	1,291,892	+42.667%
2025-09-16	14.2000	14.2350	13.3407	13.5000	-4.526%	1,731,603	+42.667%
2025-09-15	13.7500	14.2500	13.6060	14.1400	+2.315%	1,459,644	+36.209%
2025-09-12	13.9700	14.0900	13.6600	13.8200	+0.072%	1,095,357	+39.363%
2025-09-11	13.6600	13.9700	13.2800	13.8100	+0.729%	1,403,808	+39.464%
2025-09-10	13.6000	13.8172	13.4800	13.7100	+1.106%	870,120	+40.481%
2025-09-09	13.8800	13.9050	13.4500	13.5600	-1.525%	1,129,294	+42.035%
2025-09-08	13.8900	14.0400	13.5800	13.7700	+1.474%	1,653,461	+39.869%
2025-09-05	13.7500	13.8500	13.3200	13.5700	+1.496%	1,354,657	+41.931%
2025-09-04	13.6500	13.8900	13.2200	13.3700	-3.882%	1,593,485	+44.054%
2025-09-03	14.1000	14.2900	13.4800	13.9100	+0.870%	3,230,369	+38.462%
2025-09-02	12.6000	13.9600	12.3800	13.7900	+19.394%	6,217,473	+39.666%
2025-08-29	10.9600	11.5900	10.9600	11.5500	+5.000%	1,120,122	+66.753%
2025-08-28	10.9600	11.1400	10.8500	11.0000	+0.182%	1,014,358	+75.091%
2025-08-27	11.0300	11.0700	10.8100	10.9800	-1.348%	671,402	+75.410%
2025-08-26	11.2000	11.3800	11.0400	11.1300	+2.581%	1,197,007	+73.046%
2025-08-25	10.9000	11.1000	10.7800	10.8500	-0.092%	589,313	+77.512%
2025-08-22	10.8200	11.1200	10.7000	10.8600	-0.822%	651,300	+77.348%
2025-08-21	10.6600	11.2950	10.6500	10.9500	+2.914%	831,417	+75.890%
2025-08-20	9.9500	10.6500	9.9300	10.6400	+7.692%	1,435,029	+81.015%
2025-08-19	10.5000	10.5900	9.8650	9.8800	-6.439%	1,341,804	+94.939%
2025-08-18	10.2500	10.7700	10.1620	10.5600	+3.733%	1,891,422	+82.386%
2025-08-15	10.2600	10.4800	10.1335	10.1800	-2.021%	1,507,424	+89.194%
2025-08-14	10.4800	10.7000	10.3900	10.3900	-1.330%	1,348,535	+85.371%
2025-08-13	10.6000	10.8500	10.4100	10.5300	+0.381%	858,878	+82.906%
2025-08-12	10.4200	10.6108	10.3600	10.4900	+0.575%	1,128,720	+83.603%
2025-08-11	10.0000	10.5400	9.8200	10.4300	+2.255%	1,180,420	+84.660%
2025-08-08	10.7800	10.8180	10.0500	10.2000	-5.028%	1,300,821	+88.824%
2025-08-07	10.7200	11.1576	10.7000	10.7400	-0.371%	1,181,426	+79.330%
2025-08-06	10.6700	10.8654	10.6300	10.7800	+1.507%	684,843	+78.664%
2025-08-05	10.3500	10.7100	10.2500	10.6200	+2.115%	755,649	+81.356%
2025-08-04	10.0300	10.4300	10.0300	10.4000	+3.689%	744,758	+85.192%
2025-08-01	10.3600	10.3700	10.0100	10.0300	-1.280%	852,542	+92.024%
2025-07-31	10.2100	10.2500	9.9650	10.1600	-0.294%	751,027	+89.567%
2025-07-30	10.5800	10.6300	10.1300	10.1900	-4.677%	1,214,670	+89.009%
2025-07-29	11.0100	11.0900	10.6050	10.6900	-1.384%	697,099	+80.168%
2025-07-28	11.3200	11.3650	10.6100	10.8400	-4.577%	1,037,832	+77.675%
2025-07-25	11.4000	11.5699	11.2201	11.3600	-1.217%	504,949	+69.542%
2025-07-24	11.5100	11.7100	11.3827	11.5000	-1.288%	803,212	+67.478%
2025-07-23	11.6400	11.8000	11.4400	11.6500	+0.086%	754,481	+65.322%
2025-07-22	11.4800	11.6900	11.2400	11.6400	+2.736%	608,221	+65.464%
2025-07-21	11.1100	11.5100	11.0400	11.3300	+3.470%	746,552	+69.991%
2025-07-18	11.2400	11.2500	10.8247	10.9500	-1.794%	585,492	+75.890%
2025-07-17	10.8400	11.2400	10.7150	11.1500	+1.180%	682,941	+72.735%
2025-07-16	11.0900	11.1100	10.8100	11.0200	+0.182%	504,824	+74.773%
2025-07-15	10.9200	11.0250	10.7601	11.0000	+1.010%	696,037	+75.091%
2025-07-14	10.9400	11.1050	10.7400	10.8900	-0.729%	576,517	+76.860%
2025-07-11	10.6900	10.9700	10.6500	10.9700	+3.102%	757,834	+75.570%
2025-07-10	10.8000	10.8594	10.3600	10.6400	-1.023%	1,019,371	+81.015%
2025-07-09	10.7100	10.8500	10.6100	10.7500	+0.093%	719,002	+79.163%
2025-07-08	11.4500	11.4500	10.5400	10.7400	-5.624%	1,058,591	+79.330%
2025-07-07	11.1900	11.3800	11.0100	11.3800	+0.088%	1,278,889	+69.244%
2025-07-03	10.9400	11.4600	10.9400	11.3700	+3.458%	827,989	+69.393%
2025-07-02	11.0250	11.1500	10.6647	10.9900	-0.091%	1,172,181	+75.250%
2025-07-01	9.9000	11.2350	9.9000	11.0000	+14.464%	2,582,962	+75.091%
2025-06-30	9.3300	9.7210	9.2500	9.6100	+2.781%	915,674	+100.416%
2025-06-27	9.4900	9.5700	9.2600	9.3500	-3.807%	756,099	+105.989%
2025-06-26	9.2700	9.7300	9.1940	9.7200	+5.882%	999,745	+98.148%
2025-06-25	9.0600	9.1900	9.0200	9.1800	+0.548%	406,902	+109.804%
2025-06-24	9.1200	9.2500	8.9500	9.1300	-1.616%	557,461	+110.953%
2025-06-23	9.0400	9.3600	9.0000	9.2800	+2.541%	655,626	+107.543%
2025-06-20	9.3800	9.4600	9.0350	9.0500	-4.334%	957,776	+112.818%
2025-06-18	9.4000	9.5850	9.2900	9.4600	+0.318%	1,328,591	+103.594%
2025-06-17	9.7100	9.7100	9.2900	9.4300	-1.873%	813,587	+104.242%
2025-06-16	9.3100	9.7200	9.3100	9.6100	+2.343%	794,411	+100.416%
2025-06-13	9.3750	9.5450	9.3000	9.3900	+0.859%	1,166,678	+105.112%
2025-06-12	9.3400	9.4450	9.2000	9.3100	+0.215%	584,489	+106.874%
2025-06-11	9.2700	9.3600	9.2200	9.2900	+0.216%	615,212	+107.320%
2025-06-10	9.5200	9.5200	9.2100	9.2700	-2.626%	663,689	+107.767%
2025-06-09	9.5300	9.6700	9.3500	9.5200	+1.709%	751,558	+102.311%
2025-06-06	9.3100	9.4500	9.1300	9.3600	+1.080%	740,964	+105.769%
2025-06-05	9.2500	9.5400	9.0800	9.2600	+3.003%	1,200,370	+107.991%
2025-06-04	9.0000	9.1400	8.9000	8.9900	0.000%	918,988	+114.238%
2025-06-03	8.5700	9.0000	8.4500	8.9900	+4.292%	1,009,884	+114.238%
2025-06-02	8.2900	8.7000	8.2500	8.6200	+7.347%	1,122,498	+123.434%
2025-05-30	8.0200	8.1150	7.8600	8.0300	-0.619%	318,746	+139.851%
2025-05-29	8.2400	8.3100	8.0750	8.0800	-1.222%	498,812	+138.366%
2025-05-28	8.1100	8.2400	8.0400	8.1800	+1.489%	404,332	+135.452%
2025-05-27	7.7600	8.1250	7.7500	8.0600	+1.256%	587,822	+138.958%
2025-05-23	7.7600	7.9800	7.6210	7.9600	+3.781%	796,022	+141.960%
2025-05-22	7.5900	7.7000	7.4201	7.6700	+0.524%	567,291	+151.108%
2025-05-21	7.5500	7.7150	7.5300	7.6300	+1.463%	644,060	+152.425%
2025-05-20	7.2300	7.5550	7.2300	7.5200	+3.297%	482,505	+156.117%
2025-05-19	7.2200	7.2900	7.1500	7.2800	+2.104%	330,080	+164.560%
2025-05-16	7.0200	7.1500	7.0200	7.1300	-0.419%	424,350	+170.126%
2025-05-15	7.1100	7.2000	7.0350	7.1600	+1.849%	536,739	+168.994%
2025-05-14	7.1200	7.1600	6.8800	7.0300	-2.497%	693,762	+173.969%
2025-05-13	7.3300	7.3300	7.1100	7.2100	-0.689%	638,866	+167.129%
2025-05-12	7.2500	7.3600	7.0900	7.2600	-2.681%	975,662	+165.289%
2025-05-09	7.5200	7.5750	7.3900	7.4600	+0.947%	435,117	+158.177%
2025-05-08	7.6000	7.7000	7.2450	7.3900	-5.619%	924,181	+160.622%
2025-05-07	8.0500	8.2150	7.6800	7.8300	-3.571%	804,070	+145.977%
2025-05-06	7.6600	8.1300	7.6000	8.1200	+7.692%	788,910	+137.192%
2025-05-05	7.5900	7.6624	7.4300	7.5400	+2.446%	563,147	+155.438%
2025-05-02	7.6600	7.6700	7.2500	7.3600	-2.128%	480,832	+161.685%
2025-05-01	7.6300	7.6600	7.4203	7.5200	-3.590%	512,013	+156.117%
2025-04-30	7.5100	7.8300	7.5100	7.8000	+2.094%	631,892	+146.923%
2025-04-29	7.7800	7.8400	7.6050	7.6400	-2.302%	422,666	+152.094%
2025-04-28	7.6300	7.8600	7.6000	7.8200	+2.089%	402,896	+146.292%
2025-04-25	7.6000	7.7550	7.4900	7.6600	-1.289%	396,277	+151.436%
2025-04-24	7.7500	7.7910	7.5900	7.7600	+1.571%	514,767	+148.196%
2025-04-23	7.4500	7.8300	7.4200	7.6400	-0.521%	612,673	+152.094%
2025-04-22	8.0700	8.0900	7.5700	7.6800	-4.833%	830,812	+150.781%
2025-04-21	8.3700	8.4150	7.9550	8.0700	-0.124%	596,948	+138.662%
2025-04-17	8.2000	8.2500	7.9800	8.0800	-3.001%	760,350	+138.366%
2025-04-16	8.5000	8.6200	8.2700	8.3300	+1.585%	892,822	+131.212%
2025-04-15	8.2400	8.2900	8.1100	8.2000	+0.490%	457,307	+134.878%
2025-04-14	7.8100	8.2400	7.8100	8.1600	+2.513%	809,975	+136.029%
2025-04-11	7.8400	8.0400	7.6500	7.9600	+5.152%	923,399	+141.960%
2025-04-10	7.2400	7.6258	7.1350	7.5700	+3.841%	742,949	+154.425%
2025-04-09	6.8200	7.3300	6.7500	7.2900	+11.128%	1,072,335	+164.198%
2025-04-08	7.0000	7.0141	6.5600	6.5600	-1.649%	732,447	+193.598%
2025-04-07	6.5000	7.2250	6.3800	6.6700	-0.596%	873,881	+188.756%
2025-04-04	7.1750	7.1750	6.6000	6.7100	-9.202%	712,056	+187.034%
2025-04-03	7.1400	7.5400	7.0200	7.3900	-1.467%	704,284	+160.622%
2025-04-02	7.4400	7.5350	7.3400	7.5000	-0.266%	791,285	+156.800%
2025-04-01	7.5000	7.6150	7.3815	7.5200	-0.397%	528,878	+156.117%
2025-03-31	7.6900	7.6900	7.1850	7.5500	-1.948%	1,037,920	+155.099%
2025-03-28	8.1500	8.2000	7.6550	7.7000	-4.348%	934,081	+150.130%
2025-03-27	8.0200	8.1600	7.8100	8.0500	+2.287%	583,226	+139.255%
2025-03-26	7.9700	8.0800	7.8200	7.8700	-0.757%	897,402	+144.727%
2025-03-25	7.8900	8.1100	7.8793	7.9300	+2.059%	740,154	+142.875%
2025-03-24	7.7000	7.8500	7.6440	7.7700	+1.569%	950,483	+147.876%
2025-03-21	8.2500	8.3300	7.6400	7.6500	-8.273%	1,890,822	+151.765%
2025-03-20	8.0700	8.4400	8.0700	8.3400	+1.214%	1,435,686	+130.935%
2025-03-19	7.8100	8.3200	7.5300	8.2400	+4.835%	1,692,303	+133.738%
2025-03-18	7.8000	8.0300	7.7600	7.8600	+4.382%	1,528,914	+145.038%
2025-03-17	7.3500	7.7400	7.3300	7.5300	+0.938%	951,188	+155.777%
2025-03-14	7.6700	7.6900	7.3600	7.4600	-0.930%	721,338	+158.177%
2025-03-13	7.4500	7.8300	7.4162	7.5300	+0.803%	1,135,915	+155.777%
2025-03-12	7.2300	7.5300	7.0600	7.4700	+3.034%	817,545	+157.831%
2025-03-11	7.0600	7.3600	7.0600	7.2500	+3.720%	1,001,215	+165.655%
2025-03-10	7.1500	7.2900	6.8650	6.9900	-2.238%	705,471	+175.536%
2025-03-07	7.1900	7.4400	7.0900	7.1500	-0.418%	693,810	+169.371%
2025-03-06	7.0600	7.2800	7.0250	7.1800	+0.560%	594,593	+168.245%
2025-03-05	6.5700	7.1650	6.5700	7.1400	+7.692%	809,974	+169.748%
2025-03-04	6.8200	6.8550	6.4556	6.6300	-0.897%	656,795	+190.498%
2025-03-03	7.0200	7.1400	6.6000	6.6900	-2.762%	839,470	+187.892%
2025-02-28	6.7300	6.9394	6.6500	6.8800	0.000%	690,392	+179.942%
2025-02-27	7.1500	7.1500	6.8800	6.8800	-4.577%	487,095	+179.942%
2025-02-26	7.0900	7.3300	7.0803	7.2100	+1.406%	518,880	+167.129%
2025-02-25	7.1500	7.2000	6.9102	7.1100	-1.660%	658,704	+170.886%
2025-02-24	7.2300	7.2800	7.0400	7.2300	+1.261%	591,988	+166.390%
2025-02-21	7.4800	7.5700	7.1210	7.1400	-6.422%	1,367,418	+169.748%
2025-02-20	7.5000	7.8200	7.4900	7.6300	+1.733%	859,662	+152.425%
2025-02-19	7.5000	7.5300	7.3600	7.5000	-0.398%	569,335	+156.800%
2025-02-18	7.4900	7.5550	7.3200	7.5300	+1.757%	754,064	+155.777%
2025-02-14	7.6600	7.6600	7.3600	7.4000	-2.887%	741,879	+160.270%
2025-02-13	7.7600	7.7600	7.4750	7.6200	-1.295%	1,278,255	+152.756%
2025-02-12	7.4100	7.8000	7.3550	7.7200	+4.465%	1,696,301	+149.482%
2025-02-11	7.3800	7.6600	7.2800	7.3900	-0.805%	1,895,405	+160.622%
2025-02-10	7.5400	7.7900	7.3150	7.4500	+0.949%	3,088,705	+158.523%
2025-02-07	7.5000	7.5700	7.1900	7.3800	-14.682%	10,328,164	+160.976%
2025-02-06	8.6900	8.6900	8.4400	8.6500	-0.689%	308,413	+122.659%
2025-02-05	8.7600	9.0000	8.6700	8.7100	+0.577%	370,865	+121.125%
2025-02-04	8.4300	8.7190	8.4200	8.6600	+2.850%	445,623	+122.402%
2025-02-03	8.2300	8.5700	8.1700	8.4200	+2.184%	542,445	+128.741%
2025-01-31	8.5500	8.5600	8.1600	8.2400	-3.626%	497,889	+133.738%
2025-01-30	8.4400	8.7550	8.3650	8.5500	+3.762%	875,446	+125.263%
2025-01-29	7.9900	8.2400	7.9800	8.2400	+3.000%	414,130	+133.738%
2025-01-28	8.1100	8.1798	7.9000	8.0000	-0.498%	667,844	+140.750%
2025-01-27	8.2400	8.2400	7.9200	8.0400	-3.943%	483,657	+139.552%
2025-01-24	8.4200	8.5980	8.3000	8.3700	+1.209%	559,703	+130.108%
2025-01-23	8.1600	8.2900	8.0800	8.2700	-0.361%	317,307	+132.890%
2025-01-22	8.3800	8.4600	8.1500	8.3000	-0.480%	408,852	+132.048%
2025-01-21	8.4300	8.5200	8.2600	8.3400	-0.596%	511,206	+130.935%
2025-01-17	8.1800	8.5200	8.0772	8.3900	+1.451%	542,232	+129.559%
2025-01-16	8.5400	8.5700	8.2200	8.2700	-1.898%	423,668	+132.890%
2025-01-15	8.5400	8.5700	8.2000	8.4300	+1.079%	394,350	+128.470%
2025-01-14	8.0800	8.3499	8.0200	8.3400	+4.250%	356,715	+130.935%
2025-01-13	8.0700	8.2000	7.9210	8.0000	-4.421%	493,676	+140.750%
2025-01-10	8.4200	8.6000	8.3000	8.3700	+0.360%	479,156	+130.108%
2025-01-08	8.1700	8.4100	8.1100	8.3400	+2.836%	441,955	+130.935%
2025-01-07	8.3700	8.5200	8.0400	8.1100	-1.338%	466,240	+137.485%
2025-01-06	8.3200	8.4650	8.1600	8.2200	+0.489%	416,337	+134.307%
2025-01-03	8.2700	8.3600	8.1400	8.1800	-0.969%	344,285	+135.452%
2025-01-02	7.9800	8.3700	7.9450	8.2600	+6.170%	364,961	+133.172%
2024-12-31	7.6500	7.8000	7.6100	7.7800	+2.234%	347,902	+147.558%
2024-12-30	7.7900	7.8150	7.5300	7.6100	-3.914%	609,000	+153.088%
2024-12-27	7.8800	7.9400	7.7700	7.9200	-1.615%	264,975	+143.182%
2024-12-26	7.9700	8.0935	7.9250	8.0500	+1.641%	267,523	+139.255%
2024-12-24	7.9400	7.9900	7.8300	7.9200	-0.377%	134,379	+143.182%
2024-12-23	7.9700	8.0500	7.8100	7.9500	-0.376%	327,796	+142.264%
2024-12-20	7.8500	8.1700	7.8400	7.9800	+1.656%	673,987	+141.353%
2024-12-19	7.9300	8.0700	7.7800	7.8500	-0.254%	333,499	+145.350%
2024-12-18	8.4000	8.4100	7.8400	7.8700	-6.421%	400,042	+144.727%
2024-12-17	8.1600	8.4500	8.1150	8.4100	+1.203%	361,521	+129.013%
2024-12-16	8.4200	8.4400	8.2300	8.3100	-1.306%	384,137	+131.769%
2024-12-13	8.6000	8.6100	8.2500	8.4200	-3.440%	758,893	+128.741%
2024-12-12	8.8700	8.9050	8.6000	8.7200	-4.491%	627,060	+120.872%
2024-12-11	8.5900	9.1700	8.5900	9.1300	+6.784%	825,499	+110.953%
2024-12-10	8.8300	8.9000	8.5450	8.5500	-1.498%	312,160	+125.263%
2024-12-09	8.8400	9.1500	8.6650	8.6800	+3.088%	505,642	+121.889%
2024-12-06	8.7000	8.7000	8.3500	8.4200	-3.771%	388,821	+128.741%
2024-12-05	9.0000	9.1100	8.6200	8.7500	-2.670%	371,575	+120.114%
2024-12-04	9.1000	9.2300	8.9100	8.9900	-1.425%	634,537	+114.238%
2024-12-03	8.6700	9.2800	8.6600	9.1200	+9.353%	1,119,618	+111.184%
2024-12-02	8.3000	8.4150	8.1844	8.3400	-0.239%	533,196	+130.935%
2024-11-29	8.3700	8.4200	8.2600	8.3600	+1.703%	340,594	+130.383%
2024-11-27	8.2200	8.3350	8.1600	8.2200	+0.735%	278,272	+134.307%
2024-11-26	8.1700	8.2160	8.0600	8.1600	-0.609%	304,337	+136.029%
2024-11-25	8.2100	8.2900	7.9042	8.2100	-2.029%	633,601	+134.592%
2024-11-22	8.6000	8.6100	8.3400	8.3800	-1.643%	480,465	+129.833%
2024-11-21	8.5000	8.6000	8.3200	8.5200	+1.188%	499,290	+126.056%
2024-11-20	8.6100	8.6200	8.3750	8.4200	-2.771%	435,931	+128.741%
2024-11-19	8.6700	8.7300	8.5500	8.6600	+0.815%	367,898	+122.402%
2024-11-18	8.8000	8.9200	8.5550	8.5900	+2.019%	653,623	+124.214%
2024-11-15	8.4400	8.7400	8.3600	8.4200	+0.119%	2,585,946	+128.741%
2024-11-14	8.1600	8.5250	8.0200	8.4100	+4.084%	1,087,191	+129.013%
2024-11-13	8.3200	8.5000	8.0000	8.0800	-0.980%	1,000,064	+138.366%
2024-11-12	8.2000	8.3900	8.0400	8.1600	-2.158%	834,718	+136.029%
2024-11-11	8.6100	8.6700	8.0900	8.3400	-6.397%	977,837	+130.935%
2024-11-08	9.2000	9.2900	8.7250	8.9100	-3.883%	607,599	+116.162%
2024-11-07	9.4100	9.7000	9.0600	9.2700	+1.980%	717,279	+107.767%
2024-11-06	8.9000	9.4800	8.4600	9.0900	-0.872%	818,351	+111.881%
2024-11-05	9.2000	9.3700	9.1200	9.1700	+0.109%	347,737	+110.033%
2024-11-04	9.3300	9.3399	9.0750	9.1600	-1.717%	432,151	+110.262%
2024-11-01	9.6500	9.6500	9.2800	9.3200	-1.998%	492,054	+106.652%
2024-10-31	9.8900	9.8999	9.2300	9.5100	-6.490%	656,704	+102.524%
2024-10-30	10.5600	10.5600	10.0400	10.1700	-3.510%	409,897	+89.381%
2024-10-29	10.4000	10.6999	10.4000	10.5400	+2.330%	421,141	+82.732%
2024-10-28	10.3800	10.4499	10.2150	10.3000	-0.771%	308,286	+86.990%
2024-10-25	10.6000	10.7600	10.3750	10.3800	-2.991%	422,568	+85.549%
2024-10-24	11.0500	11.0500	10.3450	10.7000	-1.109%	588,836	+80.000%
2024-10-23	10.8700	11.0000	10.7200	10.8200	-2.960%	512,654	+78.004%
2024-10-22	11.1200	11.3600	11.0188	11.1500	+2.576%	662,997	+72.735%
2024-10-21	11.2500	11.3900	10.7300	10.8700	-0.458%	828,296	+77.185%
2024-10-18	10.3000	10.9800	10.2650	10.9200	+7.799%	921,569	+76.374%
2024-10-17	10.0400	10.2100	9.8400	10.1300	+1.401%	433,624	+90.128%
2024-10-16	10.2200	10.4800	9.9620	9.9900	-1.187%	664,982	+92.793%
2024-10-15	10.0000	10.1400	9.7720	10.1100	+1.100%	360,281	+90.504%
2024-10-14	9.9600	10.0800	9.8200	10.0000	-0.596%	457,273	+92.600%
2024-10-11	9.9400	10.2700	9.9400	10.0600	+1.925%	507,659	+91.451%
2024-10-10	9.8100	10.0700	9.6400	9.8700	+1.753%	769,523	+95.137%
2024-10-09	9.6100	9.7000	9.3400	9.7000	+0.207%	437,500	+98.557%
2024-10-08	9.6100	9.7187	9.4601	9.6800	-0.718%	429,823	+98.967%
2024-10-07	9.3000	9.9599	9.2410	9.7500	+4.502%	928,568	+97.538%
2024-10-04	9.2400	9.7000	9.1600	9.3300	+0.431%	457,689	+106.431%
2024-10-03	9.1500	9.3300	9.1219	9.2900	-0.108%	295,684	+107.320%
2024-10-02	9.3800	9.8100	9.2850	9.3000	-0.107%	427,626	+107.097%
2024-10-01	9.4500	9.5700	9.1700	9.3100	+0.108%	398,118	+106.874%
2024-09-30	9.5000	9.5500	9.1700	9.3000	-3.527%	655,229	+107.097%
2024-09-27	10.2300	10.2700	9.5300	9.6400	-5.305%	956,665	+99.793%
2024-09-26	9.9200	10.3050	9.7550	10.1800	+5.602%	1,036,031	+89.194%
2024-09-25	9.8700	10.0800	9.5900	9.6400	-2.429%	702,064	+99.793%
2024-09-24	9.2700	9.9600	9.2100	9.8800	+8.811%	1,093,638	+94.939%
2024-09-23	9.3900	9.6500	9.0700	9.0800	-2.991%	608,858	+112.115%
2024-09-20	9.2400	9.5500	9.1500	9.3600	+2.183%	1,147,403	+105.769%
2024-09-19	9.4200	9.4500	9.0900	9.1600	+2.806%	533,224	+110.262%
2024-09-18	9.2500	9.5800	8.9100	8.9100	-2.729%	602,759	+116.162%
2024-09-17	9.3400	9.4491	9.1509	9.1600	-2.760%	377,367	+110.262%
2024-09-16	9.4900	9.5600	9.3000	9.4200	-0.528%	400,465	+104.459%
2024-09-13	9.6100	9.7200	9.4200	9.4700	+1.175%	552,770	+103.379%
2024-09-12	9.0000	9.6066	8.9900	9.3600	+6.606%	679,192	+105.769%
2024-09-11	8.4600	8.8300	8.3500	8.7800	+4.524%	660,282	+119.362%
2024-09-10	8.4500	8.4500	8.1600	8.4000	-0.943%	335,897	+129.286%
2024-09-09	8.4800	8.6600	8.4300	8.4800	+0.832%	363,102	+127.123%
2024-09-06	8.7000	8.8200	8.4000	8.4100	-3.666%	376,839	+129.013%
2024-09-05	8.6200	8.8250	8.6000	8.7300	+3.929%	510,017	+120.619%
2024-09-04	8.4000	8.6800	8.4000	8.4000	-0.709%	302,312	+129.286%
2024-09-03	8.9400	8.9400	8.3800	8.4600	-7.033%	530,809	+127.660%
2024-08-30	9.1900	9.2500	9.0400	9.1000	-1.194%	251,013	+111.648%
2024-08-29	9.1800	9.3200	9.1450	9.2100	+1.320%	291,170	+109.121%
2024-08-28	9.1000	9.1800	8.9500	9.0900	-2.572%	409,679	+111.881%
2024-08-27	9.3700	9.4300	9.1930	9.3300	-1.686%	428,320	+106.431%
2024-08-26	9.5100	9.5800	9.2300	9.4900	+0.105%	402,897	+102.950%
2024-08-23	9.6300	9.9100	9.4400	9.4800	+0.424%	443,847	+103.165%
2024-08-22	9.5600	9.6400	9.3900	9.4400	-4.065%	621,055	+104.025%
2024-08-21	9.8300	9.9200	9.5600	9.8400	+1.027%	489,587	+95.732%
2024-08-20	10.2100	10.4600	9.6800	9.7400	-2.111%	963,109	+97.741%
2024-08-19	9.0400	10.0000	9.0400	9.9500	+10.433%	1,003,757	+93.568%
2024-08-16	8.8700	9.0250	8.6900	9.0100	+2.386%	759,819	+113.762%
2024-08-15	8.7200	8.8500	8.5600	8.8000	+2.088%	405,061	+118.864%
2024-08-14	8.6700	8.8300	8.5950	8.6200	-1.822%	439,901	+123.434%
2024-08-13	8.3900	8.9000	8.3599	8.7800	+5.024%	594,863	+119.362%
2024-08-12	8.3100	8.5809	8.2000	8.3600	+0.240%	464,526	+130.383%
2024-08-09	8.3000	8.3591	8.1000	8.3400	+1.832%	445,125	+130.935%
2024-08-08	8.2400	8.3800	7.9400	8.1900	+2.375%	709,064	+135.165%
2024-08-07	8.4000	8.4300	7.8800	8.0000	-2.795%	566,084	+140.750%
2024-08-06	8.1700	8.3200	8.0200	8.2300	+0.122%	354,577	+134.022%
2024-08-05	8.0000	8.3280	7.6887	8.2200	-4.307%	666,631	+134.307%
2024-08-02	9.1100	9.1567	8.4600	8.5900	-5.083%	875,565	+124.214%
2024-08-01	9.4500	9.4500	8.8507	9.0500	-4.131%	704,864	+112.818%
2024-07-31	9.2500	9.6700	9.2300	9.4400	+3.395%	761,199	+104.025%
2024-07-30	9.0800	9.1700	8.8800	9.1300	+0.884%	585,194	+110.953%
2024-07-29	9.1600	9.1600	8.8400	9.0500	-0.768%	329,916	+112.818%
2024-07-26	9.3000	9.3010	9.0200	9.1200	-0.762%	527,138	+111.184%
2024-07-25	8.9000	9.3200	8.7300	9.1900	+0.878%	695,798	+109.576%
2024-07-24	9.3900	9.5701	9.0800	9.1100	-2.358%	343,273	+111.416%
2024-07-23	9.2400	9.4400	9.1900	9.3300	+0.431%	335,151	+106.431%
2024-07-22	9.2300	9.3799	9.1300	9.2900	-0.322%	487,148	+107.320%
2024-07-19	9.3400	9.5400	9.2261	9.3200	-2.204%	391,311	+106.652%
2024-07-18	9.9400	9.9900	9.4000	9.5300	-4.413%	592,350	+102.099%
2024-07-17	10.4900	10.4900	9.9300	9.9700	-4.957%	678,480	+93.180%
2024-07-16	10.1300	10.4900	10.0800	10.4900	+3.452%	548,521	+83.603%
2024-07-15	10.2700	10.2700	10.0500	10.1400	-0.686%	302,767	+89.941%
2024-07-12	10.2000	10.2900	10.1100	10.2100	-0.874%	400,721	+88.639%
2024-07-11	10.5000	10.5400	10.1800	10.3000	0.000%	385,798	+86.990%
2024-07-10	10.0600	10.4400	10.0600	10.3000	+3.622%	576,411	+86.990%
2024-07-09	10.1500	10.2200	9.8600	9.9400	-1.876%	318,399	+93.763%
2024-07-08	9.9800	10.2000	9.8500	10.1300	+0.198%	400,096	+90.128%
2024-07-05	9.9200	10.2000	9.7500	10.1100	+4.012%	665,866	+90.504%
2024-07-03	9.2800	9.8200	9.2200	9.7200	+6.813%	383,028	+98.148%
2024-07-02	8.9600	9.1000	8.8700	9.1000	+1.449%	235,223	+111.648%
2024-07-01	9.1900	9.3199	8.9600	8.9700	-2.288%	304,874	+114.716%
2024-06-28	9.2000	9.3500	9.0500	9.1800	+0.438%	383,625	+109.804%

document.getElementById("pZctvG").onerror = function(){this.style.display='none';}; .dark-mode .B1r0vY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1r0vY{ color: #333333; background-color: white; border: 2px solid #333333; }MUXMcEwen Inc.stock NYSE

MUX
McEwen Inc.
stock NYSE