Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
36.71
+0.21 (0.58%)
At close: Sep 26, 2025, 4:00 PM EDT
36.63
-0.08 (-0.22%)
After-hours: Sep 26, 2025, 7:55 PM EDT
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.35 | 37.49 | 35.82 | 36.71 | 36.71 | 0.58% | 509,379 |
| Sep 25, 2025 | 36.78 | 37.59 | 35.50 | 36.50 | 36.50 | -6.15% | 1,017,638 |
| Sep 24, 2025 | 40.65 | 40.65 | 37.23 | 38.89 | 38.89 | -6.06% | 1,632,793 |
| Sep 23, 2025 | 40.95 | 42.54 | 40.80 | 41.40 | 41.40 | 2.32% | 2,947,469 |
| Sep 22, 2025 | 40.38 | 41.83 | 39.06 | 40.46 | 40.40 | 2.33% | 1,435,149 |
| Sep 19, 2025 | 39.61 | 40.02 | 37.93 | 39.54 | 39.48 | -7.53% | 829,180 |
| Sep 18, 2025 | 40.00 | 43.46 | 39.82 | 42.76 | 42.69 | 11.33% | 892,502 |
| Sep 17, 2025 | 37.18 | 38.71 | 36.28 | 38.41 | 38.35 | 1.48% | 657,683 |
| Sep 16, 2025 | 37.66 | 38.20 | 37.13 | 37.85 | 37.79 | 1.15% | 302,143 |
| Sep 15, 2025 | 37.03 | 38.63 | 36.82 | 37.42 | 37.36 | 0.65% | 485,719 |
| Sep 12, 2025 | 35.50 | 37.60 | 35.40 | 37.18 | 37.12 | 8.84% | 867,384 |
| Sep 11, 2025 | 32.96 | 36.50 | 32.87 | 34.16 | 34.11 | 15.17% | 984,363 |
| Sep 10, 2025 | 29.76 | 30.59 | 29.34 | 29.66 | 29.61 | 6.92% | 636,931 |
| Sep 9, 2025 | 26.43 | 28.30 | 26.27 | 27.74 | 27.70 | 5.84% | 617,707 |
| Sep 8, 2025 | 25.89 | 26.53 | 25.08 | 26.21 | 26.17 | 0.08% | 509,612 |
| Sep 5, 2025 | 24.82 | 26.19 | 24.35 | 26.19 | 26.15 | 11.54% | 788,567 |
| Sep 4, 2025 | 21.56 | 23.56 | 21.52 | 23.48 | 23.44 | 9.01% | 460,669 |
| Sep 3, 2025 | 21.66 | 21.79 | 21.05 | 21.54 | 21.51 | 0.33% | 117,240 |
| Sep 2, 2025 | 20.44 | 21.47 | 19.93 | 21.47 | 21.44 | -0.74% | 212,945 |
| Aug 29, 2025 | 22.93 | 22.99 | 21.31 | 21.63 | 21.60 | -4.92% | 471,739 |
| Aug 28, 2025 | 21.71 | 22.97 | 21.60 | 22.75 | 22.72 | 6.96% | 904,895 |
| Aug 27, 2025 | 20.88 | 21.63 | 20.85 | 21.27 | 21.24 | 2.06% | 251,377 |
| Aug 26, 2025 | 20.68 | 21.48 | 20.60 | 20.84 | 20.81 | 0.43% | 166,479 |
| Aug 25, 2025 | 21.29 | 21.40 | 20.75 | 20.75 | 20.72 | -2.54% | 154,460 |
| Aug 22, 2025 | 21.18 | 22.33 | 20.92 | 21.29 | 21.26 | 3.40% | 481,845 |
| Aug 21, 2025 | 21.04 | 21.33 | 20.59 | 20.59 | 20.56 | -2.60% | 183,099 |
| Aug 20, 2025 | 21.76 | 21.77 | 19.79 | 21.14 | 21.11 | -7.97% | 833,582 |
| Aug 19, 2025 | 23.33 | 23.82 | 22.74 | 22.97 | 22.94 | -2.30% | 318,646 |
| Aug 18, 2025 | 22.69 | 23.57 | 22.53 | 23.51 | 23.47 | 4.40% | 259,005 |
| Aug 15, 2025 | 23.44 | 23.44 | 22.02 | 22.52 | 22.49 | -7.29% | 317,423 |
| Aug 14, 2025 | 23.55 | 24.43 | 22.83 | 24.29 | 24.25 | 1.59% | 754,691 |
| Aug 13, 2025 | 25.29 | 25.60 | 23.54 | 23.91 | 23.87 | -5.34% | 552,349 |
| Aug 12, 2025 | 24.18 | 25.58 | 23.50 | 25.26 | 25.22 | 6.27% | 929,286 |
| Aug 11, 2025 | 24.13 | 25.05 | 22.99 | 23.77 | 23.73 | 8.14% | 980,001 |
| Aug 8, 2025 | 19.61 | 22.10 | 19.49 | 21.98 | 21.95 | 12.37% | 736,006 |
| Aug 7, 2025 | 20.33 | 20.65 | 19.17 | 19.56 | 19.53 | 5.79% | 363,873 |
| Aug 6, 2025 | 18.29 | 18.50 | 17.81 | 18.49 | 18.46 | -0.70% | 264,029 |
| Aug 5, 2025 | 18.71 | 19.14 | 17.86 | 18.62 | 18.59 | 2.53% | 255,014 |
| Aug 4, 2025 | 17.61 | 18.20 | 17.47 | 18.16 | 18.13 | 5.52% | 281,810 |
| Aug 1, 2025 | 17.40 | 17.78 | 16.73 | 17.21 | 17.18 | -8.12% | 439,499 |
| Jul 31, 2025 | 19.87 | 19.87 | 17.97 | 18.73 | 18.70 | -9.87% | 1,072,203 |
| Jul 30, 2025 | 20.09 | 20.80 | 19.92 | 20.78 | 20.75 | 5.11% | 662,922 |
| Jul 29, 2025 | 19.83 | 20.32 | 19.32 | 19.77 | 19.74 | 1.23% | 1,159,678 |
| Jul 28, 2025 | 19.78 | 19.78 | 19.07 | 19.53 | 19.50 | 0.10% | 233,666 |
| Jul 25, 2025 | 19.45 | 19.58 | 18.66 | 19.51 | 19.48 | -0.91% | 301,439 |
| Jul 24, 2025 | 19.46 | 20.03 | 19.22 | 19.69 | 19.66 | 3.41% | 348,624 |
| Jul 23, 2025 | 18.87 | 19.20 | 18.75 | 19.04 | 19.01 | 0.74% | 250,568 |
| Jul 22, 2025 | 20.20 | 20.20 | 18.50 | 18.90 | 18.87 | -6.80% | 450,278 |
| Jul 21, 2025 | 20.41 | 21.27 | 20.14 | 20.28 | 20.25 | -2.03% | 377,568 |
| Jul 18, 2025 | 20.63 | 20.86 | 20.34 | 20.70 | 20.67 | 1.72% | 303,039 |