McEwen Mining Inc. (MUX) Historical Stock Data

18.77 ↑0.05 (0.27%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MUX is down -0.16% a day on average. There have been 14 days where McEwen Mining Inc. closed green and 16 days where MUX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	19.09	18.77	↓$0.32 (-1.68%)	18.63	19.73	892.07K
2025-12-04	18.50	18.72	↑$0.22 (1.19%)	18.25	18.74	490.95K
2025-12-03	18.79	18.79	↑$0.00 (0.00%)	18.28	18.90	751.58K
2025-12-02	18.30	18.25	↓$0.05 (-0.27%)	17.55	18.54	0.96M
2025-12-01	19.15	18.47	↓$0.68 (-3.55%)	18.25	19.32	1.01M
2025-11-28	18.36	18.61	↑$0.25 (1.36%)	18.21	19.20	0.97M
2025-11-26	17.74	17.86	↑$0.12 (0.68%)	17.53	18.12	774K
2025-11-25	17.12	17.49	↑$0.37 (2.16%)	17.02	17.78	735.03K
2025-11-24	16.13	17.29	↑$1.16 (7.19%)	16.13	17.47	877.52K
2025-11-21	16.27	16.06	↓$0.21 (-1.29%)	15.91	16.44	1.21M
2025-11-20	17.69	16.30	↓$1.39 (-7.86%)	16.26	17.86	1.16M
2025-11-19	17.90	17.79	↓$0.11 (-0.61%)	17.36	18.46	741.38K
2025-11-18	17.00	17.44	↑$0.44 (2.59%)	17.00	17.66	829.35K
2025-11-17	17.06	16.93	↓$0.13 (-0.76%)	16.72	17.43	593.90K
2025-11-14	16.01	17.25	↑$1.24 (7.75%)	15.92	17.61	793.66K
2025-11-13	18.05	17.07	↓$0.98 (-5.43%)	17.06	18.15	1.29M
2025-11-12	17.31	17.67	↑$0.36 (2.08%)	17.02	18.03	1.14M
2025-11-11	17.15	17.15	↑$0.00 (0.00%)	16.89	17.30	605.20K
2025-11-10	16.81	17.09	↑$0.28 (1.67%)	16.58	17.49	1.34M
2025-11-07	15.50	16.06	↑$0.56 (3.61%)	14.93	16.16	1.89M
2025-11-06	16.50	15.66	↓$0.84 (-5.09%)	15.62	17.30	2.37M
2025-11-05	17.69	17.40	↓$0.29 (-1.64%)	16.99	17.72	1.83M
2025-11-04	17.59	17.20	↓$0.39 (-2.22%)	16.72	17.59	1.58M
2025-11-03	18.10	18.07	↓$0.03 (-0.17%)	17.72	18.60	1.05M
2025-10-31	18.81	18.33	↓$0.48 (-2.55%)	18.10	19.00	780.81K
2025-10-30	18.50	19.04	↑$0.54 (2.92%)	18.34	19.26	0.99M
2025-10-29	19.75	18.61	↓$1.14 (-5.77%)	18.44	19.80	1.08M
2025-10-28	18.66	19.11	↑$0.45 (2.41%)	18.56	19.69	1.28M
2025-10-27	19.25	19.13	↓$0.12 (-0.62%)	18.28	19.57	1.78M
2025-10-24	19.75	19.60	↓$0.15 (-0.76%)	19.45	20.15	1.16M