McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
10.18
-0.21 (-2.02%)
Aug 15, 2025, 4:00 PM - Market closed
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.26 | 10.48 | 10.13 | 10.18 | 10.18 | -2.02% | 1,418,623 |
| Aug 14, 2025 | 10.48 | 10.70 | 10.39 | 10.39 | 10.39 | -1.33% | 1,348,535 |
| Aug 13, 2025 | 10.60 | 10.85 | 10.41 | 10.53 | 10.53 | 0.38% | 858,878 |
| Aug 12, 2025 | 10.42 | 10.61 | 10.36 | 10.49 | 10.49 | 0.58% | 1,128,720 |
| Aug 11, 2025 | 10.00 | 10.54 | 9.82 | 10.43 | 10.43 | 2.25% | 1,180,420 |
| Aug 8, 2025 | 10.78 | 10.82 | 10.05 | 10.20 | 10.20 | -5.03% | 1,300,821 |
| Aug 7, 2025 | 10.72 | 11.16 | 10.70 | 10.74 | 10.74 | -0.37% | 1,181,426 |
| Aug 6, 2025 | 10.67 | 10.87 | 10.63 | 10.78 | 10.78 | 1.51% | 684,843 |
| Aug 5, 2025 | 10.35 | 10.71 | 10.25 | 10.62 | 10.62 | 2.12% | 755,649 |
| Aug 4, 2025 | 10.03 | 10.43 | 10.03 | 10.40 | 10.40 | 3.69% | 744,758 |
| Aug 1, 2025 | 10.36 | 10.37 | 10.01 | 10.03 | 10.03 | -1.28% | 852,542 |
| Jul 31, 2025 | 10.21 | 10.25 | 9.97 | 10.16 | 10.16 | -0.29% | 751,027 |
| Jul 30, 2025 | 10.58 | 10.63 | 10.13 | 10.19 | 10.19 | -4.68% | 1,214,670 |
| Jul 29, 2025 | 11.01 | 11.09 | 10.61 | 10.69 | 10.69 | -1.38% | 697,099 |
| Jul 28, 2025 | 11.32 | 11.37 | 10.61 | 10.84 | 10.84 | -4.58% | 1,037,832 |
| Jul 25, 2025 | 11.40 | 11.57 | 11.22 | 11.36 | 11.36 | -1.22% | 504,949 |
| Jul 24, 2025 | 11.51 | 11.71 | 11.38 | 11.50 | 11.50 | -1.29% | 803,212 |
| Jul 23, 2025 | 11.64 | 11.80 | 11.44 | 11.65 | 11.65 | 0.09% | 754,481 |
| Jul 22, 2025 | 11.48 | 11.69 | 11.24 | 11.64 | 11.64 | 2.74% | 608,221 |
| Jul 21, 2025 | 11.11 | 11.51 | 11.04 | 11.33 | 11.33 | 3.47% | 746,552 |
| Jul 18, 2025 | 11.24 | 11.25 | 10.83 | 10.95 | 10.95 | -1.79% | 585,492 |
| Jul 17, 2025 | 10.84 | 11.24 | 10.72 | 11.15 | 11.15 | 1.18% | 682,941 |
| Jul 16, 2025 | 11.09 | 11.11 | 10.81 | 11.02 | 11.02 | 0.18% | 504,824 |
| Jul 15, 2025 | 10.92 | 11.03 | 10.76 | 11.00 | 11.00 | 1.01% | 696,037 |
| Jul 14, 2025 | 10.94 | 11.11 | 10.74 | 10.89 | 10.89 | -0.73% | 576,517 |
| Jul 11, 2025 | 10.69 | 10.97 | 10.65 | 10.97 | 10.97 | 3.10% | 757,834 |
| Jul 10, 2025 | 10.80 | 10.86 | 10.36 | 10.64 | 10.64 | -1.02% | 1,019,371 |
| Jul 9, 2025 | 10.71 | 10.85 | 10.61 | 10.75 | 10.75 | 0.09% | 719,002 |
| Jul 8, 2025 | 11.45 | 11.45 | 10.54 | 10.74 | 10.74 | -5.62% | 1,058,591 |
| Jul 7, 2025 | 11.19 | 11.38 | 11.01 | 11.38 | 11.38 | 0.09% | 1,278,889 |
| Jul 3, 2025 | 10.94 | 11.46 | 10.94 | 11.37 | 11.37 | 3.46% | 827,889 |
| Jul 2, 2025 | 11.03 | 11.15 | 10.67 | 10.99 | 10.99 | -0.09% | 1,172,181 |
| Jul 1, 2025 | 9.90 | 11.24 | 9.90 | 11.00 | 11.00 | 14.46% | 2,582,962 |
| Jun 30, 2025 | 9.33 | 9.72 | 9.25 | 9.61 | 9.61 | 2.78% | 915,674 |
| Jun 27, 2025 | 9.49 | 9.57 | 9.26 | 9.35 | 9.35 | -3.81% | 756,099 |
| Jun 26, 2025 | 9.27 | 9.73 | 9.19 | 9.72 | 9.72 | 5.88% | 999,745 |
| Jun 25, 2025 | 9.06 | 9.19 | 9.02 | 9.18 | 9.18 | 0.55% | 406,902 |
| Jun 24, 2025 | 9.12 | 9.25 | 8.95 | 9.13 | 9.13 | -1.62% | 557,461 |
| Jun 23, 2025 | 9.04 | 9.36 | 9.00 | 9.28 | 9.28 | 2.54% | 655,626 |
| Jun 20, 2025 | 9.38 | 9.46 | 9.04 | 9.05 | 9.05 | -4.33% | 957,776 |
| Jun 18, 2025 | 9.40 | 9.59 | 9.29 | 9.46 | 9.46 | 0.32% | 1,328,591 |
| Jun 17, 2025 | 9.71 | 9.71 | 9.29 | 9.43 | 9.43 | -1.87% | 813,587 |
| Jun 16, 2025 | 9.31 | 9.72 | 9.31 | 9.61 | 9.61 | 2.34% | 794,411 |
| Jun 13, 2025 | 9.38 | 9.55 | 9.30 | 9.39 | 9.39 | 0.86% | 1,166,678 |
| Jun 12, 2025 | 9.34 | 9.45 | 9.20 | 9.31 | 9.31 | 0.22% | 584,489 |
| Jun 11, 2025 | 9.27 | 9.36 | 9.22 | 9.29 | 9.29 | 0.22% | 615,212 |
| Jun 10, 2025 | 9.52 | 9.52 | 9.21 | 9.27 | 9.27 | -2.63% | 663,689 |
| Jun 9, 2025 | 9.53 | 9.67 | 9.35 | 9.52 | 9.52 | 1.71% | 751,558 |
| Jun 6, 2025 | 9.31 | 9.45 | 9.13 | 9.36 | 9.36 | 1.08% | 740,964 |
| Jun 5, 2025 | 9.25 | 9.54 | 9.08 | 9.26 | 9.26 | 3.00% | 1,200,370 |