Skip to main content
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
18.77
+0.05 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
18.90
+0.13 (0.69%)
After-hours: Dec 5, 2025, 7:00 PM EST

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0919.7318.6318.7718.770.27%965,864
Dec 4, 202518.5018.7418.2518.7218.72-0.37%491,186
Dec 3, 202518.7918.9018.2818.7918.792.96%830,725
Dec 2, 202518.3018.5417.5518.2518.25-1.19%964,270
Dec 1, 202519.1519.3218.2518.4718.47-0.75%1,143,228
Nov 28, 202518.3619.2118.1918.6118.614.20%898,827
Nov 26, 202517.7418.1217.5317.8617.862.12%911,006
Nov 25, 202517.1217.7817.0117.4917.491.16%734,807
Nov 24, 202516.1317.4716.1317.2917.297.66%2,176,596
Nov 21, 202516.2716.4415.9016.0616.06-1.47%1,209,518
Nov 20, 202517.6917.8616.2616.3016.30-8.38%1,155,348
Nov 19, 202517.9018.4617.3617.7917.792.01%846,110
Nov 18, 202517.0017.6617.0017.4417.443.01%829,351
Nov 17, 202517.0617.4316.7216.9316.93-1.86%676,172
Nov 14, 202516.0117.6115.9217.2517.251.05%877,441
Nov 13, 202518.0518.1517.0617.0717.07-3.40%1,291,759
Nov 12, 202517.3118.0417.0117.6717.673.03%1,198,096
Nov 11, 202517.1517.3016.8917.1517.150.35%677,490
Nov 10, 202516.8117.4916.5617.0917.096.41%1,338,511
Nov 7, 202515.5016.1614.9316.0616.062.55%1,981,226
Nov 6, 202516.5017.3015.6215.6615.66-10.00%2,454,902
Nov 5, 202517.6917.7516.9917.4017.401.16%1,929,555
Nov 4, 202517.5917.5916.7217.2017.20-4.81%1,575,600
Nov 3, 202518.1018.6017.7118.0718.07-1.42%1,050,400
Oct 31, 202518.8119.0018.1018.3318.33-3.73%1,093,849
Oct 30, 202518.5019.2618.3419.0419.042.31%993,161
Oct 29, 202519.7519.8018.4418.6118.61-2.62%1,076,707
Oct 28, 202518.6619.6918.5619.1119.11-0.10%1,284,983
Oct 27, 202519.2519.5918.2819.1319.13-2.40%1,786,379
Oct 24, 202519.7520.1519.4519.6019.60-3.21%1,159,363
Oct 23, 202520.5920.6619.9220.2520.252.17%1,557,624
Oct 22, 202519.0620.2318.8019.8219.820.25%1,603,428
Oct 21, 202520.1920.3619.0519.7719.77-12.21%3,781,550
Oct 20, 202521.9022.6821.3022.5222.525.83%1,835,452
Oct 17, 202522.1222.2720.6821.2821.28-6.34%2,701,398
Oct 16, 202522.9524.8822.5122.7222.725.63%4,061,589
Oct 15, 202520.8821.9020.8121.5121.516.01%2,394,436
Oct 14, 202519.7620.7419.6920.2920.29-0.15%1,383,831
Oct 13, 202519.8520.5719.5820.3220.327.29%2,049,219
Oct 10, 202519.3420.4518.8918.9418.94-0.63%2,738,170
Oct 9, 202519.5020.5018.6319.0619.061.49%2,242,162
Oct 8, 202518.3019.1218.2218.7818.786.04%1,814,101
Oct 7, 202518.3618.4417.6517.7117.71-3.22%1,352,068
Oct 6, 202517.9818.8217.9018.3018.305.11%2,124,325
Oct 3, 202517.0617.7916.7717.4117.416.03%2,775,364
Oct 2, 202516.8117.0415.6616.4216.42-2.15%1,838,963
Oct 1, 202517.3817.5216.7216.7816.78-1.87%2,261,313
Sep 30, 202516.2517.4116.1117.1017.102.64%2,465,729
Sep 29, 202516.0417.1815.8116.6616.667.14%2,797,373
Sep 26, 202514.7915.6814.7015.5515.555.78%1,719,653