Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
11.77
-0.05 (-0.38%)
At close: Sep 26, 2025, 4:00 PM EDT
11.75
-0.02 (-0.20%)
After-hours: Sep 26, 2025, 7:01 PM EDT
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.66 | 11.93 | 11.66 | 11.78 | 11.78 | -0.38% | 79,354 |
| Sep 25, 2025 | 11.74 | 11.95 | 11.65 | 11.82 | 11.82 | 3.10% | 271,504 |
| Sep 24, 2025 | 11.24 | 11.69 | 11.24 | 11.47 | 11.47 | 2.98% | 375,337 |
| Sep 23, 2025 | 11.15 | 11.19 | 10.97 | 11.13 | 11.13 | -1.81% | 383,540 |
| Sep 22, 2025 | 11.33 | 11.53 | 11.15 | 11.34 | 11.27 | -1.11% | 40,906 |
| Sep 19, 2025 | 11.43 | 11.67 | 11.40 | 11.47 | 11.39 | 3.71% | 192,507 |
| Sep 18, 2025 | 11.49 | 11.50 | 10.97 | 11.06 | 10.99 | -5.59% | 182,679 |
| Sep 17, 2025 | 11.91 | 12.04 | 11.68 | 11.71 | 11.64 | -0.59% | 106,071 |
| Sep 16, 2025 | 11.84 | 11.90 | 11.75 | 11.78 | 11.71 | -0.79% | 54,008 |
| Sep 15, 2025 | 11.92 | 11.95 | 11.67 | 11.87 | 11.80 | -0.18% | 99,138 |
| Sep 12, 2025 | 12.19 | 12.21 | 11.82 | 11.89 | 11.82 | -4.33% | 243,768 |
| Sep 11, 2025 | 12.75 | 12.75 | 11.92 | 12.43 | 12.35 | -7.84% | 814,371 |
| Sep 10, 2025 | 13.48 | 13.53 | 13.25 | 13.49 | 13.41 | -3.23% | 61,783 |
| Sep 9, 2025 | 14.34 | 14.34 | 13.83 | 13.94 | 13.85 | -2.97% | 44,594 |
| Sep 8, 2025 | 14.45 | 14.69 | 14.29 | 14.37 | 14.28 | -0.06% | 15,020 |
| Sep 5, 2025 | 14.66 | 14.92 | 14.36 | 14.38 | 14.28 | -5.53% | 68,090 |
| Sep 4, 2025 | 15.86 | 15.86 | 15.22 | 15.22 | 15.12 | -4.75% | 18,959 |
| Sep 3, 2025 | 16.05 | 16.05 | 15.96 | 15.98 | 15.87 | -0.03% | 656 |
| Sep 2, 2025 | 16.41 | 16.47 | 15.98 | 15.98 | 15.88 | 0.22% | 24,854 |
| Aug 29, 2025 | 15.57 | 16.03 | 15.57 | 15.95 | 15.84 | 2.84% | 14,597 |
| Aug 28, 2025 | 15.87 | 15.94 | 15.47 | 15.50 | 15.41 | -3.62% | 22,682 |
| Aug 27, 2025 | 16.26 | 16.26 | 16.01 | 16.09 | 15.98 | -1.12% | 4,916 |
| Aug 26, 2025 | 16.14 | 16.27 | 16.08 | 16.27 | 16.17 | -0.09% | 3,517 |
| Aug 25, 2025 | 16.09 | 16.28 | 16.09 | 16.28 | 16.18 | 1.20% | 14,412 |
| Aug 22, 2025 | 16.11 | 16.21 | 15.70 | 16.09 | 15.99 | -1.69% | 59,817 |
| Aug 21, 2025 | 16.26 | 16.37 | 16.12 | 16.37 | 16.26 | 1.30% | 20,722 |
| Aug 20, 2025 | 16.01 | 16.66 | 15.98 | 16.16 | 16.06 | 4.04% | 41,709 |
| Aug 19, 2025 | 15.48 | 15.56 | 15.35 | 15.53 | 15.43 | 1.14% | 13,850 |
| Aug 18, 2025 | 15.47 | 15.53 | 15.36 | 15.36 | 15.26 | -2.38% | 6,655 |
| Aug 15, 2025 | 15.66 | 15.85 | 15.66 | 15.73 | 15.63 | 3.91% | 5,496 |
| Aug 14, 2025 | 15.63 | 15.64 | 15.11 | 15.14 | 15.04 | -0.86% | 20,152 |
| Aug 13, 2025 | 14.89 | 15.38 | 14.89 | 15.27 | 15.17 | 2.62% | 17,109 |
| Aug 12, 2025 | 15.20 | 15.26 | 14.82 | 14.88 | 14.79 | -3.30% | 23,378 |
| Aug 11, 2025 | 15.19 | 15.58 | 15.13 | 15.39 | 15.29 | -3.89% | 26,800 |
| Aug 8, 2025 | 16.77 | 16.77 | 15.99 | 16.01 | 15.91 | -6.45% | 19,844 |
| Aug 7, 2025 | 16.64 | 17.13 | 16.64 | 17.11 | 17.01 | -2.63% | 5,356 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.58 | 17.58 | 17.47 | 0.32% | 4,614 |
| Aug 5, 2025 | 17.33 | 17.74 | 17.27 | 17.52 | 17.41 | -1.38% | 6,260 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.77 | 17.77 | 17.65 | -2.60% | 8,093 |
| Aug 1, 2025 | 18.16 | 18.46 | 18.02 | 18.24 | 18.13 | 3.96% | 24,368 |
| Jul 31, 2025 | 17.46 | 17.81 | 17.27 | 17.55 | 17.44 | 4.93% | 11,343 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.72 | 16.72 | 16.62 | -2.50% | 4,700 |
| Jul 29, 2025 | 17.18 | 17.28 | 17.02 | 17.15 | 17.04 | -0.58% | 3,802 |
| Jul 28, 2025 | 17.15 | 17.38 | 17.15 | 17.25 | 17.14 | 0.05% | 12,288 |
| Jul 25, 2025 | 17.51 | 17.51 | 17.24 | 17.24 | 17.13 | 0.51% | 6,331 |
| Jul 24, 2025 | 17.27 | 17.33 | 17.06 | 17.16 | 17.05 | -1.90% | 6,860 |
| Jul 23, 2025 | 17.51 | 17.57 | 17.48 | 17.49 | 17.38 | -0.32% | 8,247 |
| Jul 22, 2025 | 17.14 | 17.70 | 17.11 | 17.55 | 17.43 | 3.46% | 14,358 |
| Jul 21, 2025 | 16.70 | 16.96 | 16.57 | 16.96 | 16.85 | 0.99% | 7,108 |
| Jul 18, 2025 | 16.85 | 16.92 | 16.79 | 16.79 | 16.69 | -0.91% | 3,978 |