McEwen Mining Inc. (MUX) Historical Stock Data
7.46 ↑0.07 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUX is down -0.20% a day on average. There have been 14 days where McEwen Mining Inc. closed green and 16 days where MUX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.52 | 7.46 | ↓$0.06 (-0.80%) | 7.39 | 7.58 | 364.77K |
| 2025-05-08 | 7.60 | 7.39 | ↓$0.21 (-2.76%) | 7.25 | 7.70 | 0.92M |
| 2025-05-07 | 8.05 | 7.83 | ↓$0.22 (-2.73%) | 7.68 | 8.22 | 803.57K |
| 2025-05-06 | 7.66 | 8.12 | ↑$0.46 (6.01%) | 7.60 | 8.13 | 783.94K |
| 2025-05-05 | 7.59 | 7.54 | ↓$0.05 (-0.66%) | 7.43 | 7.66 | 490.35K |
| 2025-05-02 | 7.66 | 7.36 | ↓$0.30 (-3.92%) | 7.25 | 7.67 | 480.78K |
| 2025-05-01 | 7.63 | 7.52 | ↓$0.11 (-1.44%) | 7.42 | 7.66 | 511.87K |
| 2025-04-30 | 7.51 | 7.80 | ↑$0.29 (3.86%) | 7.51 | 7.83 | 631.88K |
| 2025-04-29 | 7.78 | 7.64 | ↓$0.14 (-1.80%) | 7.61 | 7.83 | 422.62K |
| 2025-04-28 | 7.63 | 7.82 | ↑$0.19 (2.49%) | 7.61 | 7.86 | 402.90K |
| 2025-04-25 | 7.60 | 7.66 | ↑$0.06 (0.79%) | 7.50 | 7.76 | 396.28K |
| 2025-04-24 | 7.75 | 7.76 | ↑$0.01 (0.13%) | 7.59 | 7.79 | 514.76K |
| 2025-04-23 | 7.45 | 7.64 | ↑$0.19 (2.55%) | 7.42 | 7.83 | 612.67K |
| 2025-04-22 | 8.07 | 7.68 | ↓$0.39 (-4.83%) | 7.58 | 8.09 | 830.56K |
| 2025-04-21 | 8.37 | 8.07 | ↓$0.30 (-3.58%) | 7.96 | 8.42 | 596.78K |
| 2025-04-17 | 8.20 | 8.08 | ↓$0.12 (-1.46%) | 7.99 | 8.25 | 760.34K |
| 2025-04-16 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.27 | 8.62 | 892.59K |
| 2025-04-15 | 8.24 | 8.20 | ↓$0.04 (-0.49%) | 8.11 | 8.28 | 457.28K |
| 2025-04-14 | 7.81 | 8.16 | ↑$0.35 (4.48%) | 7.81 | 8.24 | 809.87K |
| 2025-04-11 | 7.84 | 7.96 | ↑$0.12 (1.53%) | 7.65 | 8.04 | 883.30K |
| 2025-04-10 | 7.24 | 7.57 | ↑$0.33 (4.56%) | 7.14 | 7.63 | 742.44K |
| 2025-04-09 | 6.82 | 7.29 | ↑$0.47 (6.89%) | 6.75 | 7.33 | 1.07M |
| 2025-04-08 | 7.00 | 6.56 | ↓$0.44 (-6.29%) | 6.56 | 7.01 | 732.45K |
| 2025-04-07 | 6.50 | 6.67 | ↑$0.17 (2.62%) | 6.38 | 7.23 | 873.88K |
| 2025-04-04 | 7.18 | 6.71 | ↓$0.47 (-6.48%) | 6.60 | 7.18 | 712.06K |
| 2025-04-03 | 7.14 | 7.39 | ↑$0.25 (3.50%) | 7.02 | 7.52 | 704.25K |
| 2025-04-02 | 7.44 | 7.50 | ↑$0.06 (0.81%) | 7.34 | 7.54 | 788K |
| 2025-04-01 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.38 | 7.61 | 528.85K |
| 2025-03-31 | 7.69 | 7.55 | ↓$0.14 (-1.82%) | 7.19 | 7.69 | 1.04M |
| 2025-03-28 | 8.15 | 7.70 | ↓$0.45 (-5.52%) | 7.66 | 8.20 | 0.93M |
Create an account or log in to view more rows.
$MUX pump up the volume
$MUX the best advice has been no stop losses. Would have cost a fortune!!!
$MUX Pamp it higher...
$MUX will go green when market opens!
$MUX Buy the dip.
$MUX take what we can get
$MUX bag holders for life club
$MUX slap the ask.
$MUX omg lol
$MUX over a thousand shares in now