Dark

MUX
McEwen Inc.
stock NYSE

At Close

Aug 24, 2026 3:59:58 PM EDT

21.00USD+1.083%(+0.22)834,531

17.99Bid 23.73Ask 5.74Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

21.17USD+1.891%(+0.39)2,762

After-hours

Aug 24, 2026 4:12:30 PM EDT

21.02USD+0.071%(+0.02)251

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	21.0800	21.1400	20.5700	21.0000	+1.059%	834,531	0.000%
2026-08-21	20.8950	21.0750	20.3100	20.7800	+2.516%	1,619,519	+1.059%
2026-08-20	19.9100	20.8400	19.8950	20.2700	+0.247%	1,316,073	+3.601%
2026-08-19	19.2500	20.2400	19.1800	20.2200	+10.131%	1,542,265	+3.858%
2026-08-18	18.4800	18.8800	18.2800	18.3600	-2.599%	2,016,264	+14.379%
2026-08-17	19.1000	19.2600	18.6900	18.8500	+0.266%	988,932	+11.406%
2026-08-14	18.9300	19.4900	18.6650	18.8000	+1.184%	2,521,124	+11.702%
2026-08-13	18.6500	18.7900	18.2800	18.5800	-2.977%	959,023	+13.025%
2026-08-12	19.7800	19.7800	19.0500	19.1500	+0.052%	938,870	+9.661%
2026-08-11	19.3800	19.6300	18.9020	19.1400	-0.261%	830,899	+9.718%
2026-08-10	18.8600	19.2500	18.5700	19.1900	0.000%	791,237	+9.432%
2026-08-07	19.5200	20.0300	18.7800	19.1900	+5.093%	1,177,452	+9.432%
2026-08-06	18.8600	19.2700	17.8950	18.2600	-7.357%	1,472,914	+15.005%
2026-08-05	19.6800	20.2000	19.4000	19.7100	+5.570%	994,751	+6.545%
2026-08-04	18.1000	18.8900	18.0400	18.6700	+4.711%	970,949	+12.480%
2026-08-03	17.1200	17.8600	16.9800	17.8300	+3.123%	550,371	+17.779%
2026-07-31	17.2200	17.4400	16.7500	17.2900	-2.261%	561,102	+21.457%
2026-07-30	17.4800	17.7000	16.9400	17.6900	+5.612%	810,193	+18.711%
2026-07-29	16.9900	17.3300	16.2600	16.7500	-2.389%	831,322	+25.373%
2026-07-28	17.1100	17.2000	16.4800	17.1600	-1.323%	785,612	+22.378%
2026-07-27	17.4500	17.9400	16.9900	17.3900	+1.281%	620,696	+20.759%
2026-07-24	17.8000	17.8000	17.1100	17.1700	-2.388%	591,576	+22.306%
2026-07-23	17.3500	17.5900	17.0500	17.5900	-2.223%	928,896	+19.386%
2026-07-22	18.1000	18.7000	17.8650	17.9900	+1.181%	934,432	+16.732%
2026-07-21	17.0000	17.7900	16.9350	17.7800	+8.019%	900,035	+18.110%
2026-07-20	16.3700	16.6400	16.2500	16.4600	+0.550%	562,782	+27.582%
2026-07-17	16.2400	16.6800	16.0800	16.3700	-1.326%	1,165,323	+28.283%
2026-07-16	17.1700	17.1700	16.2500	16.5900	-5.685%	960,705	+26.582%
2026-07-15	17.9800	18.0900	17.1200	17.5900	-1.457%	824,645	+19.386%
2026-07-14	18.1800	18.4800	17.7705	17.8500	+2.175%	620,415	+17.647%
2026-07-13	17.4400	17.6300	17.1535	17.4700	-2.293%	727,018	+20.206%
2026-07-10	17.9300	18.0800	17.5701	17.8800	-0.942%	544,586	+17.450%
2026-07-09	17.9700	18.2500	17.6700	18.0500	+3.084%	712,937	+16.343%
2026-07-08	17.6500	17.9550	16.9400	17.5100	-3.526%	1,106,785	+19.931%
2026-07-07	18.6500	18.7700	17.8068	18.1500	-3.662%	931,364	+15.702%
2026-07-06	19.3100	19.4800	18.5500	18.8400	-0.317%	945,878	+11.465%
2026-07-02	18.6000	19.2600	18.3800	18.9000	+5.058%	1,174,007	+11.111%
2026-07-01	18.0400	18.8500	17.9100	17.9900	-0.772%	1,018,010	+16.732%
2026-06-30	18.0700	18.3800	17.5700	18.1300	+1.059%	959,801	+15.830%
2026-06-29	17.7200	17.9900	17.3300	17.9400	-0.333%	994,019	+17.057%
2026-06-26	17.4300	18.2750	17.3700	18.0000	+3.926%	9,280,365	+16.667%
2026-06-25	17.5000	17.9150	16.9200	17.3200	+1.643%	1,280,222	+21.247%
2026-06-24	17.3200	17.7050	16.6950	17.0400	-5.960%	1,325,133	+23.239%
2026-06-23	18.0800	18.5350	17.9500	18.1200	-4.982%	1,206,568	+15.894%
2026-06-22	19.0500	19.4500	19.0000	19.0700	-1.600%	883,498	+10.121%
2026-06-18	19.6900	20.1700	18.8500	19.3800	-0.819%	1,738,820	+8.359%
2026-06-17	20.2200	20.9650	19.5100	19.5400	-3.744%	1,137,957	+7.472%
2026-06-16	20.1700	20.7200	19.9850	20.3000	+0.995%	1,092,924	+3.448%
2026-06-15	20.4000	21.0900	19.8600	20.1000	+6.293%	1,432,018	+4.478%
2026-06-12	18.6300	19.1700	18.4800	18.9100	+2.382%	1,036,201	+11.052%
2026-06-11	17.5500	18.6300	17.2900	18.4700	+6.825%	1,153,267	+13.698%
2026-06-10	17.4100	18.0550	17.2300	17.2900	-2.811%	1,193,691	+21.457%
2026-06-09	18.5500	18.6100	17.1300	17.7900	-3.263%	1,237,565	+18.044%
2026-06-08	18.6100	18.6700	17.9450	18.3900	+0.602%	1,247,026	+14.192%
2026-06-05	20.4900	20.6500	18.1650	18.2800	-13.611%	1,819,536	+14.880%
2026-06-04	21.2100	21.5800	20.8600	21.1600	+1.487%	667,802	-0.756%
2026-06-03	21.6400	21.7800	20.8000	20.8500	-6.544%	867,189	+0.719%
2026-06-02	22.0000	22.3800	21.5000	22.3100	+2.528%	711,715	-5.872%
2026-06-01	21.2300	22.0600	20.8400	21.7600	-0.594%	787,911	-3.493%
2026-05-29	21.7200	22.4100	21.3000	21.8900	+0.783%	804,931	-4.066%
2026-05-28	20.7300	22.1850	20.4600	21.7200	+3.183%	967,654	-3.315%
2026-05-27	21.4700	21.8594	20.9500	21.0500	-4.405%	1,072,197	-0.238%
2026-05-26	21.6800	22.2550	21.5950	22.0200	+4.163%	889,630	-4.632%
2026-05-22	21.2300	21.4100	20.7300	21.1400	-0.984%	839,365	-0.662%
2026-05-21	21.1500	21.6900	20.8000	21.3500	-0.928%	835,488	-1.639%
2026-05-20	21.2700	22.0000	20.8350	21.5500	+3.656%	1,133,154	-2.552%
2026-05-19	21.6600	22.0300	20.5900	20.7900	-5.672%	1,001,401	+1.010%
2026-05-18	22.8100	22.9806	21.7100	22.0400	-3.376%	809,561	-4.719%
2026-05-15	23.4300	23.5100	22.1400	22.8100	-8.209%	1,072,528	-7.935%
2026-05-14	25.7900	25.7900	24.6300	24.8500	-4.128%	614,487	-15.493%
2026-05-13	25.8800	26.3600	25.1200	25.9200	-0.917%	787,992	-18.981%
2026-05-12	24.4900	26.2400	23.6600	26.1600	+4.348%	1,398,415	-19.725%
2026-05-11	24.6500	25.9600	24.6500	25.0700	+3.467%	1,121,312	-16.235%
2026-05-08	23.8600	24.7199	23.3800	24.2300	+3.636%	1,663,994	-13.331%
2026-05-07	23.8500	26.4350	23.2800	23.3800	+2.454%	3,432,911	-10.180%
2026-05-06	22.4000	23.4850	22.2600	22.8200	+7.896%	1,538,814	-7.975%
2026-05-05	20.8600	21.2500	20.3450	21.1500	+3.676%	854,754	-0.709%
2026-05-04	21.1300	21.3700	20.2600	20.4000	-4.225%	1,055,306	+2.941%
2026-05-01	21.3900	22.1600	21.2500	21.3000	-1.753%	645,027	-1.408%
2026-04-30	21.8900	22.2300	21.1400	21.6800	+3.091%	887,212	-3.137%
2026-04-29	21.2400	21.4050	20.7200	21.0300	-3.088%	888,019	-0.143%
2026-04-28	23.2700	23.2700	21.6750	21.7000	-9.053%	1,149,865	-3.226%
2026-04-27	24.0000	24.1900	23.5300	23.8600	-1.608%	626,602	-11.987%
2026-04-24	24.1000	24.4000	23.4800	24.2500	+1.253%	619,941	-13.402%
2026-04-23	24.3000	24.5900	23.1200	23.9500	-3.115%	760,493	-12.317%
2026-04-22	24.5100	24.7600	24.1600	24.7200	+3.822%	607,120	-15.049%
2026-04-21	25.4000	25.5500	23.7396	23.8100	-7.677%	926,441	-11.802%
2026-04-20	25.4100	25.9100	25.0700	25.7900	-0.463%	621,186	-18.573%
2026-04-17	25.3000	26.3300	25.1100	25.9100	+4.772%	1,380,866	-18.950%
2026-04-16	25.0000	25.0400	24.2100	24.7300	+0.121%	684,056	-15.083%
2026-04-15	24.4500	24.9200	23.8810	24.7000	-0.162%	904,440	-14.980%
2026-04-14	23.8600	24.7800	23.7900	24.7400	+5.726%	1,266,940	-15.117%
2026-04-13	22.5500	23.6100	22.5100	23.4000	+1.563%	969,753	-10.256%
2026-04-10	22.4150	23.4480	22.3500	23.0400	+3.087%	1,128,083	-8.854%
2026-04-09	21.5000	22.6300	21.4200	22.3500	+3.424%	1,092,195	-6.040%
2026-04-08	23.0000	23.1300	21.2414	21.6100	+0.652%	1,125,794	-2.823%
2026-04-07	21.7500	21.9200	20.9100	21.4700	-1.514%	1,166,619	-2.189%
2026-04-06	21.4700	21.8900	21.2300	21.8000	+1.490%	590,668	-3.670%
2026-04-02	20.0300	21.6800	20.0000	21.4800	+0.374%	708,460	-2.235%
2026-04-01	21.0200	22.0100	20.7900	21.4000	+4.799%	1,294,188	-1.869%
2026-03-31	19.4300	20.5000	19.2700	20.4200	+8.271%	927,453	+2.840%
2026-03-30	19.6200	19.8399	18.4600	18.8600	-1.975%	878,460	+11.347%
2026-03-27	18.7800	19.6255	18.4600	19.2400	+3.944%	886,010	+9.148%
2026-03-26	18.5900	19.3200	18.4300	18.5100	-4.784%	790,479	+13.452%
2026-03-25	20.0700	20.0700	19.2200	19.4400	+2.640%	750,024	+8.025%
2026-03-24	18.6900	19.0800	18.3700	18.9400	-0.158%	975,266	+10.876%
2026-03-23	18.7800	19.3900	18.1700	18.9700	+2.485%	1,460,844	+10.701%
2026-03-20	19.6500	19.6600	18.1200	18.5100	-5.368%	2,939,062	+13.452%
2026-03-19	19.4900	19.8200	18.5200	19.5600	-6.277%	1,681,720	+7.362%
2026-03-18	21.5100	21.7600	20.7600	20.8700	-7.286%	1,559,967	+0.623%
2026-03-17	22.7700	23.2900	22.1100	22.5100	-0.706%	686,356	-6.708%
2026-03-16	22.7900	23.4799	21.5200	22.6700	-2.369%	1,551,155	-7.367%
2026-03-13	24.3300	24.5000	22.9000	23.2200	-4.953%	1,169,689	-9.561%
2026-03-12	25.2300	25.9700	24.3740	24.4300	-1.730%	1,031,914	-14.040%
2026-03-11	25.0800	25.3500	24.1100	24.8600	-3.643%	789,728	-15.527%
2026-03-10	25.0000	26.5500	24.9900	25.8000	+5.306%	1,033,968	-18.605%
2026-03-09	23.2000	24.7400	22.5500	24.5000	+1.240%	1,066,958	-14.286%
2026-03-06	23.6500	24.6000	23.0400	24.2000	+0.083%	766,057	-13.223%
2026-03-05	25.5900	25.6350	23.4700	24.1800	-6.388%	1,224,895	-13.151%
2026-03-04	26.1000	26.2500	25.1900	25.8300	+1.017%	877,230	-18.699%
2026-03-03	26.0500	26.3050	24.5600	25.5700	-9.996%	1,113,727	-17.873%
2026-03-02	28.5150	28.5700	27.0700	28.4100	+0.212%	1,090,316	-26.082%
2026-02-27	28.5800	28.7000	27.3350	28.3500	-0.070%	800,728	-25.926%
2026-02-26	26.7000	28.4250	26.3000	28.3700	+4.725%	710,554	-25.978%
2026-02-25	27.3000	27.8700	26.9100	27.0900	+0.445%	4,426,892	-22.481%
2026-02-24	25.4300	27.2100	25.2600	26.9700	+2.587%	805,388	-22.136%
2026-02-23	26.4000	27.1100	26.1205	26.2900	+0.305%	685,108	-20.122%
2026-02-20	25.3300	26.3700	24.5500	26.2100	+3.148%	922,532	-19.878%
2026-02-19	24.1000	25.4900	23.9100	25.4100	+4.268%	627,862	-17.355%
2026-02-18	24.6600	24.8100	23.9400	24.3700	+1.078%	694,577	-13.828%
2026-02-17	24.3300	24.4300	22.9400	24.1100	-6.223%	920,539	-12.899%
2026-02-13	25.2500	26.3600	24.8500	25.7100	+3.753%	970,205	-18.320%
2026-02-12	26.6000	27.1200	24.7000	24.7800	-9.264%	1,623,781	-15.254%
2026-02-11	27.0200	27.3290	25.9800	27.3100	+3.998%	868,210	-23.105%
2026-02-10	26.1900	26.4500	25.8000	26.2600	-1.758%	532,814	-20.030%
2026-02-09	25.7200	26.9000	25.6000	26.7300	+5.819%	785,675	-21.437%
2026-02-06	24.3100	25.2800	24.2000	25.2600	+8.786%	958,923	-16.865%
2026-02-05	24.1300	25.1900	23.1100	23.2200	-9.297%	1,120,758	-9.561%
2026-02-04	26.3800	26.4700	24.2020	25.6000	-0.156%	964,228	-17.969%
2026-02-03	25.7400	25.8000	24.2800	25.6400	+9.339%	1,385,910	-18.097%
2026-02-02	23.5700	24.6700	22.9800	23.4500	-2.899%	1,523,927	-10.448%
2026-01-30	25.1650	26.5000	23.3700	24.1500	-12.658%	2,415,556	-13.043%
2026-01-29	29.4650	29.7000	26.4000	27.6500	-4.819%	1,626,199	-24.051%
2026-01-28	28.5000	29.5600	27.9200	29.0500	+3.861%	2,856,509	-27.711%
2026-01-27	27.4900	28.1500	26.3300	27.9700	+3.708%	1,314,387	-24.920%
2026-01-26	28.9300	28.9500	26.8400	26.9700	+0.709%	2,465,094	-22.136%
2026-01-23	26.8800	27.0000	25.9800	26.7800	+2.448%	1,322,222	-21.583%
2026-01-22	23.8300	26.7400	23.8300	26.1400	+10.156%	2,181,592	-19.663%
2026-01-21	25.1900	25.1900	23.3900	23.7300	-3.103%	1,395,329	-11.504%
2026-01-20	23.5600	24.5700	23.0100	24.4900	+7.271%	2,433,895	-14.251%
2026-01-16	21.8600	23.0200	21.7235	22.8300	+2.193%	1,319,197	-8.016%
2026-01-15	21.8300	22.5000	21.6500	22.3400	-0.223%	919,111	-5.998%
2026-01-14	22.3500	22.8733	21.8000	22.3900	+2.801%	1,041,859	-6.208%
2026-01-13	22.2300	23.0000	21.4000	21.7800	-0.092%	1,657,457	-3.581%
2026-01-12	21.5000	22.4500	21.3400	21.8000	+4.757%	1,441,777	-3.670%
2026-01-09	20.5400	20.9100	20.2750	20.8100	+1.562%	955,831	+0.913%
2026-01-08	19.0500	20.5400	18.9900	20.4900	+2.553%	1,097,341	+2.489%
2026-01-07	19.7700	19.9900	19.0000	19.9800	-2.915%	1,184,189	+5.105%
2026-01-06	20.0700	20.6850	19.9300	20.5800	+5.000%	1,391,215	+2.041%
2026-01-05	19.0000	21.0800	18.8000	19.6000	+4.925%	1,579,215	+7.143%
2026-01-02	19.0900	19.1550	17.7000	18.6800	+0.918%	1,417,575	+12.420%
2025-12-31	18.4800	18.8900	18.2600	18.5100	-1.490%	756,682	+13.452%
2025-12-30	19.3700	19.4000	18.3145	18.7900	-0.477%	1,131,541	+11.762%
2025-12-29	19.3100	19.5420	18.8450	18.8800	-6.070%	1,426,907	+11.229%
2025-12-26	19.9100	20.2200	19.3600	20.1000	+2.186%	848,381	+4.478%
2025-12-24	19.6900	19.9400	19.0500	19.6700	-1.748%	619,533	+6.762%
2025-12-23	20.2700	20.2700	19.4601	20.0200	+1.883%	1,377,812	+4.895%
2025-12-22	20.3000	20.5000	19.4696	19.6500	+1.550%	1,032,491	+6.870%
2025-12-19	18.8000	20.0200	18.7021	19.3500	+2.544%	3,606,290	+8.527%
2025-12-18	18.8700	19.4600	18.6500	18.8700	-0.945%	1,053,407	+11.288%
2025-12-17	19.5700	20.0300	18.8500	19.0500	-0.884%	1,641,413	+10.236%
2025-12-16	19.1000	19.4400	18.6200	19.2200	+1.747%	756,368	+9.261%
2025-12-15	19.5900	19.6500	18.4549	18.8900	-0.788%	1,360,389	+11.170%
2025-12-12	20.3850	20.6700	18.5701	19.0400	-1.245%	1,428,204	+10.294%
2025-12-11	18.8800	19.7400	18.7800	19.2800	+2.662%	1,379,423	+8.921%
2025-12-10	19.1200	19.3000	18.2700	18.7800	-2.946%	968,592	+11.821%
2025-12-09	18.1600	19.7300	18.0812	19.3500	+6.494%	1,206,315	+8.527%
2025-12-08	18.7800	18.8600	18.1100	18.1700	-3.197%	659,682	+15.575%
2025-12-05	19.0900	19.7300	18.6300	18.7700	+0.267%	957,559	+11.881%
2025-12-04	18.5000	18.7400	18.2500	18.7200	-0.373%	486,384	+12.179%
2025-12-03	18.7900	18.8950	18.2800	18.7900	+2.959%	827,609	+11.762%
2025-12-02	18.3000	18.5350	17.5500	18.2500	-1.191%	964,276	+15.068%
2025-12-01	19.1500	19.3200	18.2501	18.4700	-0.752%	1,138,680	+13.698%
2025-11-28	18.3600	19.2050	18.1900	18.6100	+4.199%	969,005	+12.843%
2025-11-26	17.7400	18.1200	17.5300	17.8600	+2.115%	905,562	+17.581%
2025-11-25	17.1200	17.7800	17.0100	17.4900	+1.157%	735,032	+20.069%
2025-11-24	16.1300	17.4700	16.1300	17.2900	+7.659%	2,177,570	+21.457%
2025-11-21	16.2700	16.4400	15.9000	16.0600	-1.472%	1,206,782	+30.760%
2025-11-20	17.6900	17.8600	16.2600	16.3000	-8.375%	1,150,594	+28.834%
2025-11-19	17.9000	18.4600	17.3600	17.7900	+2.007%	846,110	+18.044%
2025-11-18	17.0000	17.6580	17.0000	17.4400	+3.012%	829,351	+20.413%
2025-11-17	17.0600	17.4286	16.7200	16.9300	-1.855%	676,172	+24.040%
2025-11-14	16.0100	17.6100	15.9200	17.2500	+1.054%	877,441	+21.739%
2025-11-13	18.0500	18.1500	17.0600	17.0700	-3.396%	1,291,759	+23.023%
2025-11-12	17.3100	18.0400	17.0100	17.6700	+3.032%	1,198,096	+18.846%
2025-11-11	17.1500	17.3000	16.8859	17.1500	+0.351%	677,490	+22.449%
2025-11-10	16.8100	17.4944	16.5600	17.0900	+6.413%	1,338,511	+22.879%
2025-11-07	15.5000	16.1600	14.9300	16.0600	+2.554%	1,981,226	+30.760%
2025-11-06	16.5000	17.3000	15.6201	15.6600	-10.000%	2,454,902	+34.100%
2025-11-05	17.6900	17.7499	16.9900	17.4000	+1.163%	1,929,555	+20.690%
2025-11-04	17.5900	17.5900	16.7200	17.2000	-4.815%	1,575,600	+22.093%
2025-11-03	18.1000	18.6005	17.7100	18.0700	-1.418%	1,050,300	+16.215%
2025-10-31	18.8100	19.0000	18.1000	18.3300	-3.729%	1,093,849	+14.566%
2025-10-30	18.5000	19.2591	18.3400	19.0400	+2.311%	993,161	+10.294%
2025-10-29	19.7500	19.8000	18.4400	18.6100	-2.616%	1,076,707	+12.843%
2025-10-28	18.6600	19.6900	18.5600	19.1100	-0.105%	1,284,983	+9.890%
2025-10-27	19.2500	19.5900	18.2800	19.1300	-2.398%	1,786,379	+9.775%
2025-10-24	19.7500	20.1491	19.4450	19.6000	-3.210%	1,159,363	+7.143%
2025-10-23	20.5900	20.6600	19.9150	20.2500	+2.170%	1,557,624	+3.704%
2025-10-22	19.0600	20.2300	18.8000	19.8200	+0.253%	1,603,428	+5.954%
2025-10-21	20.1900	20.3600	19.0501	19.7700	-12.211%	3,781,550	+6.222%
2025-10-20	21.9000	22.6800	21.3000	22.5200	+5.827%	1,835,452	-6.750%
2025-10-17	22.1200	22.2720	20.6800	21.2800	-6.338%	2,701,398	-1.316%
2025-10-16	22.9500	24.8800	22.5100	22.7200	+5.625%	4,061,589	-7.570%
2025-10-15	20.8800	21.9000	20.8100	21.5100	+6.013%	2,394,436	-2.371%
2025-10-14	19.7600	20.7400	19.6900	20.2900	-0.148%	1,383,831	+3.499%
2025-10-13	19.8500	20.5700	19.5800	20.3200	+7.286%	2,049,219	+3.346%
2025-10-10	19.3400	20.4500	18.8900	18.9400	-0.630%	2,738,170	+10.876%
2025-10-09	19.5000	20.5000	18.6301	19.0600	+1.491%	2,242,162	+10.178%
2025-10-08	18.3000	19.1200	18.2200	18.7800	+6.042%	1,814,101	+11.821%
2025-10-07	18.3600	18.4400	17.6500	17.7100	-3.224%	1,352,068	+18.577%
2025-10-06	17.9800	18.8200	17.9000	18.3000	+5.112%	2,124,325	+14.754%
2025-10-03	17.0600	17.7900	16.7701	17.4100	+6.029%	2,775,364	+20.620%
2025-10-02	16.8100	17.0400	15.6600	16.4200	-2.145%	1,838,963	+27.893%
2025-10-01	17.3800	17.5200	16.7200	16.7800	-1.871%	2,261,313	+25.149%
2025-09-30	16.2500	17.4100	16.1100	17.1000	+2.641%	2,465,729	+22.807%
2025-09-29	16.0400	17.1800	15.8100	16.6600	+7.138%	2,797,373	+26.050%
2025-09-26	14.7900	15.6800	14.7000	15.5500	+5.782%	1,719,653	+35.048%
2025-09-25	14.6200	14.8000	14.4200	14.7000	+1.170%	996,450	+42.857%
2025-09-24	14.8500	15.1206	14.4850	14.5300	-1.957%	1,335,207	+44.529%
2025-09-23	15.1300	15.5000	14.7800	14.8200	-1.134%	1,756,948	+41.700%
2025-09-22	15.0000	15.1300	14.5600	14.9900	+3.237%	1,740,251	+40.093%
2025-09-19	13.7200	14.6700	13.6500	14.5200	+6.608%	2,122,818	+44.628%
2025-09-18	13.4600	13.6300	13.0450	13.6200	+0.889%	984,228	+54.185%
2025-09-17	13.3500	14.0200	13.1700	13.5000	0.000%	1,291,892	+55.556%
2025-09-16	14.2000	14.2350	13.3407	13.5000	-4.526%	1,731,603	+55.556%
2025-09-15	13.7500	14.2500	13.6060	14.1400	+2.315%	1,459,644	+48.515%
2025-09-12	13.9700	14.0900	13.6600	13.8200	+0.072%	1,095,357	+51.954%
2025-09-11	13.6600	13.9700	13.2800	13.8100	+0.729%	1,403,808	+52.064%
2025-09-10	13.6000	13.8172	13.4800	13.7100	+1.106%	870,120	+53.173%
2025-09-09	13.8800	13.9050	13.4500	13.5600	-1.525%	1,129,294	+54.867%
2025-09-08	13.8900	14.0400	13.5800	13.7700	+1.474%	1,653,461	+52.505%
2025-09-05	13.7500	13.8500	13.3200	13.5700	+1.496%	1,354,657	+54.753%
2025-09-04	13.6500	13.8900	13.2200	13.3700	-3.882%	1,593,485	+57.068%
2025-09-03	14.1000	14.2900	13.4800	13.9100	+0.870%	3,230,369	+50.971%
2025-09-02	12.6000	13.9600	12.3800	13.7900	+19.394%	6,217,473	+52.284%
2025-08-29	10.9600	11.5900	10.9600	11.5500	+5.000%	1,120,122	+81.818%
2025-08-28	10.9600	11.1400	10.8500	11.0000	+0.182%	1,014,358	+90.909%
2025-08-27	11.0300	11.0700	10.8100	10.9800	-1.348%	671,402	+91.257%
2025-08-26	11.2000	11.3800	11.0400	11.1300	+2.581%	1,197,007	+88.679%
2025-08-25	10.9000	11.1000	10.7800	10.8500	-0.092%	589,313	+93.548%
2025-08-22	10.8200	11.1200	10.7000	10.8600	-0.822%	651,300	+93.370%
2025-08-21	10.6600	11.2950	10.6500	10.9500	+2.914%	831,417	+91.781%
2025-08-20	9.9500	10.6500	9.9300	10.6400	+7.692%	1,435,029	+97.368%
2025-08-19	10.5000	10.5900	9.8650	9.8800	-6.439%	1,341,804	+112.551%
2025-08-18	10.2500	10.7700	10.1620	10.5600	+3.733%	1,891,422	+98.864%
2025-08-15	10.2600	10.4800	10.1335	10.1800	-2.021%	1,507,424	+106.287%
2025-08-14	10.4800	10.7000	10.3900	10.3900	-1.330%	1,348,535	+102.117%
2025-08-13	10.6000	10.8500	10.4100	10.5300	+0.381%	858,878	+99.430%
2025-08-12	10.4200	10.6108	10.3600	10.4900	+0.575%	1,128,720	+100.191%
2025-08-11	10.0000	10.5400	9.8200	10.4300	+2.255%	1,180,420	+101.342%
2025-08-08	10.7800	10.8180	10.0500	10.2000	-5.028%	1,300,821	+105.882%
2025-08-07	10.7200	11.1576	10.7000	10.7400	-0.371%	1,181,426	+95.531%
2025-08-06	10.6700	10.8654	10.6300	10.7800	+1.507%	684,843	+94.805%
2025-08-05	10.3500	10.7100	10.2500	10.6200	+2.115%	755,649	+97.740%
2025-08-04	10.0300	10.4300	10.0300	10.4000	+3.689%	744,758	+101.923%
2025-08-01	10.3600	10.3700	10.0100	10.0300	-1.280%	852,542	+109.372%
2025-07-31	10.2100	10.2500	9.9650	10.1600	-0.294%	751,027	+106.693%
2025-07-30	10.5800	10.6300	10.1300	10.1900	-4.677%	1,214,670	+106.084%
2025-07-29	11.0100	11.0900	10.6050	10.6900	-1.384%	697,099	+96.445%
2025-07-28	11.3200	11.3650	10.6100	10.8400	-4.577%	1,037,832	+93.727%
2025-07-25	11.4000	11.5699	11.2201	11.3600	-1.217%	504,949	+84.859%
2025-07-24	11.5100	11.7100	11.3827	11.5000	-1.288%	803,212	+82.609%
2025-07-23	11.6400	11.8000	11.4400	11.6500	+0.086%	754,481	+80.258%
2025-07-22	11.4800	11.6900	11.2400	11.6400	+2.736%	608,221	+80.412%
2025-07-21	11.1100	11.5100	11.0400	11.3300	+3.470%	746,552	+85.349%
2025-07-18	11.2400	11.2500	10.8247	10.9500	-1.794%	585,492	+91.781%
2025-07-17	10.8400	11.2400	10.7150	11.1500	+1.180%	682,941	+88.341%
2025-07-16	11.0900	11.1100	10.8100	11.0200	+0.182%	504,824	+90.563%
2025-07-15	10.9200	11.0250	10.7601	11.0000	+1.010%	696,037	+90.909%
2025-07-14	10.9400	11.1050	10.7400	10.8900	-0.729%	576,517	+92.837%
2025-07-11	10.6900	10.9700	10.6500	10.9700	+3.102%	757,834	+91.431%
2025-07-10	10.8000	10.8594	10.3600	10.6400	-1.023%	1,019,371	+97.368%
2025-07-09	10.7100	10.8500	10.6100	10.7500	+0.093%	719,002	+95.349%
2025-07-08	11.4500	11.4500	10.5400	10.7400	-5.624%	1,058,591	+95.531%
2025-07-07	11.1900	11.3800	11.0100	11.3800	+0.088%	1,278,889	+84.534%
2025-07-03	10.9400	11.4600	10.9400	11.3700	+3.458%	827,989	+84.697%
2025-07-02	11.0250	11.1500	10.6647	10.9900	-0.091%	1,172,181	+91.083%
2025-07-01	9.9000	11.2350	9.9000	11.0000	+14.464%	2,582,962	+90.909%
2025-06-30	9.3300	9.7210	9.2500	9.6100	+2.781%	915,674	+118.522%
2025-06-27	9.4900	9.5700	9.2600	9.3500	-3.807%	756,099	+124.599%
2025-06-26	9.2700	9.7300	9.1940	9.7200	+5.882%	999,745	+116.049%
2025-06-25	9.0600	9.1900	9.0200	9.1800	+0.548%	406,902	+128.758%
2025-06-24	9.1200	9.2500	8.9500	9.1300	-1.616%	557,461	+130.011%
2025-06-23	9.0400	9.3600	9.0000	9.2800	+2.541%	655,626	+126.293%
2025-06-20	9.3800	9.4600	9.0350	9.0500	-4.334%	957,776	+132.044%
2025-06-18	9.4000	9.5850	9.2900	9.4600	+0.318%	1,328,591	+121.987%
2025-06-17	9.7100	9.7100	9.2900	9.4300	-1.873%	813,587	+122.694%
2025-06-16	9.3100	9.7200	9.3100	9.6100	+2.343%	794,411	+118.522%
2025-06-13	9.3750	9.5450	9.3000	9.3900	+0.859%	1,166,678	+123.642%
2025-06-12	9.3400	9.4450	9.2000	9.3100	+0.215%	584,489	+125.564%
2025-06-11	9.2700	9.3600	9.2200	9.2900	+0.216%	615,212	+126.050%
2025-06-10	9.5200	9.5200	9.2100	9.2700	-2.626%	663,689	+126.537%
2025-06-09	9.5300	9.6700	9.3500	9.5200	+1.709%	751,558	+120.588%
2025-06-06	9.3100	9.4500	9.1300	9.3600	+1.080%	740,964	+124.359%
2025-06-05	9.2500	9.5400	9.0800	9.2600	+3.003%	1,200,370	+126.782%
2025-06-04	9.0000	9.1400	8.9000	8.9900	0.000%	918,988	+133.593%
2025-06-03	8.5700	9.0000	8.4500	8.9900	+4.292%	1,009,884	+133.593%
2025-06-02	8.2900	8.7000	8.2500	8.6200	+7.347%	1,122,498	+143.619%
2025-05-30	8.0200	8.1150	7.8600	8.0300	-0.619%	318,746	+161.519%
2025-05-29	8.2400	8.3100	8.0750	8.0800	-1.222%	498,812	+159.901%
2025-05-28	8.1100	8.2400	8.0400	8.1800	+1.489%	404,332	+156.724%
2025-05-27	7.7600	8.1250	7.7500	8.0600	+1.256%	587,822	+160.546%
2025-05-23	7.7600	7.9800	7.6210	7.9600	+3.781%	796,022	+163.819%
2025-05-22	7.5900	7.7000	7.4201	7.6700	+0.524%	567,291	+173.794%
2025-05-21	7.5500	7.7150	7.5300	7.6300	+1.463%	644,060	+175.229%
2025-05-20	7.2300	7.5550	7.2300	7.5200	+3.297%	482,505	+179.255%
2025-05-19	7.2200	7.2900	7.1500	7.2800	+2.104%	330,080	+188.462%
2025-05-16	7.0200	7.1500	7.0200	7.1300	-0.419%	424,350	+194.530%
2025-05-15	7.1100	7.2000	7.0350	7.1600	+1.849%	536,739	+193.296%
2025-05-14	7.1200	7.1600	6.8800	7.0300	-2.497%	693,762	+198.720%
2025-05-13	7.3300	7.3300	7.1100	7.2100	-0.689%	638,866	+191.262%
2025-05-12	7.2500	7.3600	7.0900	7.2600	-2.681%	975,662	+189.256%
2025-05-09	7.5200	7.5750	7.3900	7.4600	+0.947%	435,117	+181.501%
2025-05-08	7.6000	7.7000	7.2450	7.3900	-5.619%	924,181	+184.168%
2025-05-07	8.0500	8.2150	7.6800	7.8300	-3.571%	804,070	+168.199%
2025-05-06	7.6600	8.1300	7.6000	8.1200	+7.692%	788,910	+158.621%
2025-05-05	7.5900	7.6624	7.4300	7.5400	+2.446%	563,147	+178.515%
2025-05-02	7.6600	7.6700	7.2500	7.3600	-2.128%	480,832	+185.326%
2025-05-01	7.6300	7.6600	7.4203	7.5200	-3.590%	512,013	+179.255%
2025-04-30	7.5100	7.8300	7.5100	7.8000	+2.094%	631,892	+169.231%
2025-04-29	7.7800	7.8400	7.6050	7.6400	-2.302%	422,666	+174.869%
2025-04-28	7.6300	7.8600	7.6000	7.8200	+2.089%	402,896	+168.542%
2025-04-25	7.6000	7.7550	7.4900	7.6600	-1.289%	396,277	+174.151%
2025-04-24	7.7500	7.7910	7.5900	7.7600	+1.571%	514,767	+170.619%
2025-04-23	7.4500	7.8300	7.4200	7.6400	-0.521%	612,673	+174.869%
2025-04-22	8.0700	8.0900	7.5700	7.6800	-4.833%	830,812	+173.438%
2025-04-21	8.3700	8.4150	7.9550	8.0700	-0.124%	596,948	+160.223%
2025-04-17	8.2000	8.2500	7.9800	8.0800	-3.001%	760,350	+159.901%
2025-04-16	8.5000	8.6200	8.2700	8.3300	+1.585%	892,822	+152.101%
2025-04-15	8.2400	8.2900	8.1100	8.2000	+0.490%	457,307	+156.098%
2025-04-14	7.8100	8.2400	7.8100	8.1600	+2.513%	809,975	+157.353%
2025-04-11	7.8400	8.0400	7.6500	7.9600	+5.152%	923,399	+163.819%
2025-04-10	7.2400	7.6258	7.1350	7.5700	+3.841%	742,949	+177.411%
2025-04-09	6.8200	7.3300	6.7500	7.2900	+11.128%	1,072,335	+188.066%
2025-04-08	7.0000	7.0141	6.5600	6.5600	-1.649%	732,447	+220.122%
2025-04-07	6.5000	7.2250	6.3800	6.6700	-0.596%	873,881	+214.843%
2025-04-04	7.1750	7.1750	6.6000	6.7100	-9.202%	712,056	+212.966%
2025-04-03	7.1400	7.5400	7.0200	7.3900	-1.467%	704,284	+184.168%
2025-04-02	7.4400	7.5350	7.3400	7.5000	-0.266%	791,285	+180.000%
2025-04-01	7.5000	7.6150	7.3815	7.5200	-0.397%	528,878	+179.255%
2025-03-31	7.6900	7.6900	7.1850	7.5500	-1.948%	1,037,920	+178.146%
2025-03-28	8.1500	8.2000	7.6550	7.7000	-4.348%	934,081	+172.727%
2025-03-27	8.0200	8.1600	7.8100	8.0500	+2.287%	583,226	+160.870%
2025-03-26	7.9700	8.0800	7.8200	7.8700	-0.757%	897,402	+166.836%
2025-03-25	7.8900	8.1100	7.8793	7.9300	+2.059%	740,154	+164.817%
2025-03-24	7.7000	7.8500	7.6440	7.7700	+1.569%	950,483	+170.270%
2025-03-21	8.2500	8.3300	7.6400	7.6500	-8.273%	1,890,822	+174.510%
2025-03-20	8.0700	8.4400	8.0700	8.3400	+1.214%	1,435,686	+151.799%
2025-03-19	7.8100	8.3200	7.5300	8.2400	+4.835%	1,692,303	+154.854%
2025-03-18	7.8000	8.0300	7.7600	7.8600	+4.382%	1,528,914	+167.176%
2025-03-17	7.3500	7.7400	7.3300	7.5300	+0.938%	951,188	+178.884%
2025-03-14	7.6700	7.6900	7.3600	7.4600	-0.930%	721,338	+181.501%
2025-03-13	7.4500	7.8300	7.4162	7.5300	+0.803%	1,135,915	+178.884%
2025-03-12	7.2300	7.5300	7.0600	7.4700	+3.034%	817,545	+181.124%
2025-03-11	7.0600	7.3600	7.0600	7.2500	+3.720%	1,001,215	+189.655%
2025-03-10	7.1500	7.2900	6.8650	6.9900	-2.238%	705,471	+200.429%
2025-03-07	7.1900	7.4400	7.0900	7.1500	-0.418%	693,810	+193.706%
2025-03-06	7.0600	7.2800	7.0250	7.1800	+0.560%	594,593	+192.479%
2025-03-05	6.5700	7.1650	6.5700	7.1400	+7.692%	809,974	+194.118%

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

MUX
McEwen Inc.
stock NYSE