Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
15.31
+0.04 (0.26%)
Aug 14, 2025, 12:52 PM - Market open
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.89 | 15.38 | 14.89 | 15.27 | 15.27 | 2.62% | 16,519 |
| Aug 12, 2025 | 15.20 | 15.26 | 14.82 | 14.88 | 14.88 | -3.30% | 23,378 |
| Aug 11, 2025 | 15.19 | 15.58 | 15.13 | 15.39 | 15.39 | -3.89% | 26,800 |
| Aug 8, 2025 | 16.77 | 16.77 | 15.99 | 16.01 | 16.01 | -6.45% | 19,844 |
| Aug 7, 2025 | 16.64 | 17.13 | 16.64 | 17.11 | 17.11 | -2.63% | 5,356 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.58 | 17.58 | 17.58 | 0.32% | 4,614 |
| Aug 5, 2025 | 17.33 | 17.74 | 17.27 | 17.52 | 17.52 | -1.38% | 6,260 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.77 | 17.77 | 17.77 | -2.60% | 8,093 |
| Aug 1, 2025 | 18.16 | 18.46 | 18.02 | 18.24 | 18.24 | 3.96% | 24,368 |
| Jul 31, 2025 | 17.46 | 17.81 | 17.27 | 17.55 | 17.55 | 4.93% | 11,343 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.72 | 16.72 | 16.72 | -2.50% | 4,700 |
| Jul 29, 2025 | 17.18 | 17.28 | 17.02 | 17.15 | 17.15 | -0.58% | 3,802 |
| Jul 28, 2025 | 17.15 | 17.38 | 17.15 | 17.25 | 17.25 | 0.05% | 12,288 |
| Jul 25, 2025 | 17.51 | 17.51 | 17.24 | 17.24 | 17.24 | 0.51% | 6,331 |
| Jul 24, 2025 | 17.27 | 17.33 | 17.06 | 17.16 | 17.16 | -1.90% | 6,860 |
| Jul 23, 2025 | 17.51 | 17.57 | 17.48 | 17.49 | 17.49 | -0.32% | 8,247 |
| Jul 22, 2025 | 17.14 | 17.70 | 17.11 | 17.55 | 17.55 | 3.46% | 14,358 |
| Jul 21, 2025 | 16.70 | 16.96 | 16.57 | 16.96 | 16.96 | 0.99% | 7,108 |
| Jul 18, 2025 | 16.85 | 16.92 | 16.79 | 16.79 | 16.79 | -0.91% | 3,978 |
| Jul 17, 2025 | 16.90 | 17.25 | 16.90 | 16.95 | 16.95 | 2.70% | 13,497 |
| Jul 16, 2025 | 16.38 | 16.67 | 16.33 | 16.50 | 16.50 | 3.01% | 28,435 |
| Jul 15, 2025 | 15.92 | 16.10 | 15.86 | 16.02 | 16.02 | -1.05% | 3,831 |
| Jul 14, 2025 | 16.04 | 16.37 | 16.04 | 16.19 | 16.19 | 4.65% | 11,898 |
| Jul 11, 2025 | 15.76 | 15.76 | 15.47 | 15.47 | 15.47 | -0.96% | 4,193 |
| Jul 10, 2025 | 15.55 | 15.75 | 15.55 | 15.62 | 15.62 | -0.89% | 2,624 |
| Jul 9, 2025 | 15.28 | 15.85 | 15.28 | 15.76 | 15.76 | 1.87% | 9,824 |
| Jul 8, 2025 | 15.72 | 15.75 | 15.33 | 15.47 | 15.47 | -3.67% | 16,244 |
| Jul 7, 2025 | 15.94 | 16.17 | 15.88 | 16.06 | 16.06 | 1.65% | 16,773 |
| Jul 3, 2025 | 15.68 | 15.80 | 15.64 | 15.80 | 15.80 | -0.19% | 26,076 |
| Jul 2, 2025 | 16.25 | 16.26 | 15.69 | 15.83 | 15.83 | -0.72% | 11,701 |
| Jul 1, 2025 | 15.70 | 16.18 | 15.70 | 15.95 | 15.95 | 1.82% | 41,151 |
| Jun 30, 2025 | 15.62 | 15.74 | 15.48 | 15.66 | 15.66 | 1.29% | 20,203 |
| Jun 27, 2025 | 15.47 | 15.56 | 15.16 | 15.46 | 15.46 | 1.18% | 26,641 |
| Jun 26, 2025 | 14.85 | 15.55 | 14.85 | 15.28 | 15.28 | 0.79% | 108,909 |
| Jun 25, 2025 | 15.29 | 15.32 | 15.12 | 15.16 | 15.16 | 0.40% | 182,992 |
| Jun 24, 2025 | 15.43 | 15.43 | 15.06 | 15.10 | 15.10 | -5.98% | 61,429 |
| Jun 23, 2025 | 16.01 | 16.29 | 15.76 | 16.06 | 15.84 | 1.52% | 97,389 |
| Jun 20, 2025 | 15.96 | 16.24 | 15.81 | 15.82 | 15.61 | -1.80% | 17,572 |
| Jun 18, 2025 | 16.11 | 16.11 | 15.97 | 16.11 | 15.89 | -1.04% | 4,248 |
| Jun 17, 2025 | 16.24 | 16.29 | 15.89 | 16.28 | 16.06 | -0.25% | 22,921 |
| Jun 16, 2025 | 16.49 | 16.63 | 16.22 | 16.32 | 16.10 | -3.89% | 23,705 |
| Jun 13, 2025 | 16.91 | 17.03 | 16.78 | 16.98 | 16.75 | 0.41% | 7,412 |
| Jun 12, 2025 | 17.18 | 17.18 | 16.86 | 16.91 | 16.68 | 0.30% | 4,721 |
| Jun 11, 2025 | 16.91 | 17.05 | 16.70 | 16.86 | 16.63 | -1.63% | 25,284 |
| Jun 10, 2025 | 17.40 | 17.40 | 17.09 | 17.14 | 16.91 | -3.22% | 12,622 |
| Jun 9, 2025 | 17.85 | 17.85 | 17.45 | 17.71 | 17.47 | -1.91% | 10,466 |
| Jun 6, 2025 | 17.82 | 18.05 | 17.65 | 18.05 | 17.81 | -2.04% | 10,820 |
| Jun 5, 2025 | 18.20 | 18.56 | 17.98 | 18.43 | 18.18 | -2.94% | 22,795 |
| Jun 4, 2025 | 19.11 | 19.25 | 18.89 | 18.99 | 18.73 | -0.93% | 23,580 |
| Jun 3, 2025 | 20.08 | 20.08 | 19.07 | 19.17 | 18.91 | -4.02% | 38,648 |