McEwen Inc. MUX
11.90 USD -0.05 (-0.42%)
Regular-session close
11.82 -0.08 -0.67%
After hours · Nov 13, 5:51 PM ET
11.67 Day range 12.18
11.90 52-week range 29.05
- YTD
- -35.71%
- 1 year
- -30.29%
MUX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.93 | 12.18 | 11.67 | 11.90 | -0.05 | -0.42% | 1,446,463 |
| Nov 12, 2026 | 12.13 | 12.43 | 11.94 | 11.95 | -0.76 | -5.98% | 2,003,400 |
| Nov 11, 2026 | 13.41 | 13.50 | 12.56 | 12.71 | -0.84 | -6.20% | 2,137,700 |
| Nov 10, 2026 | 14.91 | 15.26 | 12.89 | 13.55 | -2.68 | -16.51% | 4,867,200 |
| Nov 9, 2026 | 16.12 | 16.42 | 15.92 | 16.23 | +0.75 | +4.84% | 916,200 |
| Nov 6, 2026 | 14.74 | 15.64 | 14.66 | 15.48 | +0.61 | +4.10% | 986,300 |
| Nov 5, 2026 | 15.29 | 15.47 | 13.97 | 14.87 | -0.06 | -0.40% | 1,203,700 |
| Nov 4, 2026 | 14.61 | 15.10 | 14.35 | 14.93 | +1.29 | +9.46% | 1,338,900 |
| Nov 3, 2026 | 14.10 | 14.20 | 13.59 | 13.64 | -0.41 | -2.92% | 868,800 |
| Nov 2, 2026 | 14.44 | 14.67 | 14.02 | 14.05 | +0.02 | +0.14% | 1,281,800 |
| Oct 30, 2026 | 14.40 | 14.41 | 13.58 | 14.03 | -1.02 | -6.78% | 1,339,600 |
| Oct 29, 2026 | 15.26 | 15.43 | 14.95 | 15.05 | -0.60 | -3.83% | 693,700 |
| Oct 28, 2026 | 15.27 | 15.67 | 15.15 | 15.65 | +0.25 | +1.62% | 770,700 |
| Oct 27, 2026 | 14.67 | 15.43 | 14.62 | 15.40 | +0.81 | +5.55% | 908,000 |
| Oct 26, 2026 | 14.68 | 14.68 | 14.11 | 14.59 | -0.04 | -0.27% | 791,700 |
| Oct 23, 2026 | 14.75 | 14.80 | 14.07 | 14.63 | -0.27 | -1.81% | 818,100 |
| Oct 22, 2026 | 15.24 | 15.32 | 14.76 | 14.90 | -0.94 | -5.93% | 987,700 |
| Oct 21, 2026 | 15.80 | 16.02 | 15.59 | 15.84 | +0.05 | +0.32% | 781,300 |
| Oct 20, 2026 | 15.80 | 16.41 | 15.69 | 15.79 | -0.26 | -1.62% | 565,300 |
| Oct 19, 2026 | 16.16 | 16.31 | 16.01 | 16.05 | -0.19 | -1.17% | 767,500 |
| Oct 16, 2026 | 16.12 | 16.72 | 16.05 | 16.24 | +0.03 | +0.19% | 777,700 |
| Oct 15, 2026 | 15.81 | 16.25 | 15.32 | 16.21 | +0.61 | +3.91% | 883,000 |
| Oct 14, 2026 | 16.33 | 16.48 | 15.17 | 15.60 | -1.28 | -7.58% | 1,472,600 |
| Oct 13, 2026 | 17.62 | 17.70 | 16.72 | 16.88 | -0.63 | -3.60% | 733,700 |
| Oct 12, 2026 | 17.61 | 17.72 | 17.44 | 17.51 | -0.37 | -2.07% | 458,800 |
| Oct 9, 2026 | 17.79 | 18.23 | 17.58 | 17.88 | +0.56 | +3.23% | 650,800 |
| Oct 8, 2026 | 16.97 | 17.36 | 16.93 | 17.32 | +0.24 | +1.41% | 731,900 |
| Oct 7, 2026 | 17.42 | 17.47 | 16.92 | 17.08 | -1.02 | -5.64% | 786,400 |
| Oct 6, 2026 | 18.10 | 18.32 | 17.69 | 18.10 | +0.20 | +1.12% | 597,000 |
| Oct 5, 2026 | 17.81 | 18.04 | 17.26 | 17.90 | +0.16 | +0.90% | 680,100 |
| Oct 2, 2026 | 18.06 | 18.16 | 17.66 | 17.74 | +0.08 | +0.45% | 964,000 |
| Oct 1, 2026 | 17.78 | 17.96 | 17.52 | 17.66 | -0.19 | -1.06% | 1,032,400 |
| Sep 30, 2026 | 18.18 | 18.38 | 17.73 | 17.85 | -0.13 | -0.72% | 8,920,900 |
| Sep 29, 2026 | 18.20 | 18.31 | 17.73 | 17.98 | -0.14 | -0.77% | 807,000 |
| Sep 28, 2026 | 17.97 | 18.45 | 17.80 | 18.12 | -0.90 | -4.73% | 837,000 |
| Sep 25, 2026 | 18.68 | 19.05 | 18.42 | 19.02 | +0.36 | +1.93% | 734,100 |
| Sep 24, 2026 | 18.55 | 18.69 | 18.16 | 18.66 | -0.16 | -0.85% | 820,800 |
| Sep 23, 2026 | 19.50 | 19.51 | 18.61 | 18.82 | -1.27 | -6.32% | 766,900 |
| Sep 22, 2026 | 18.85 | 20.27 | 18.70 | 20.09 | +1.21 | +6.41% | 923,500 |
| Sep 21, 2026 | 19.00 | 19.04 | 18.51 | 18.88 | -0.12 | -0.63% | 799,900 |
| Sep 18, 2026 | 18.79 | 19.01 | 18.32 | 19.00 | +0.41 | +2.21% | 3,129,100 |
| Sep 17, 2026 | 18.84 | 18.87 | 18.46 | 18.59 | +0.41 | +2.26% | 1,319,400 |
| Sep 16, 2026 | 18.99 | 19.00 | 17.71 | 18.18 | -0.39 | -2.10% | 1,028,600 |
| Sep 15, 2026 | 18.58 | 18.82 | 18.14 | 18.57 | -0.03 | -0.16% | 772,000 |
| Sep 14, 2026 | 18.73 | 18.90 | 18.24 | 18.60 | -0.93 | -4.76% | 1,103,300 |
| Sep 11, 2026 | 20.00 | 20.03 | 19.21 | 19.53 | -0.02 | -0.10% | 1,407,000 |
| Sep 10, 2026 | 19.70 | 19.89 | 19.38 | 19.55 | -0.71 | -3.50% | 909,900 |
| Sep 9, 2026 | 20.25 | 20.93 | 20.00 | 20.26 | -0.01 | -0.05% | 852,300 |
| Sep 8, 2026 | 20.01 | 20.48 | 19.94 | 20.27 | +0.20 | +1.00% | 733,200 |
| Sep 4, 2026 | 19.97 | 20.31 | 19.81 | 20.07 | -0.47 | -2.29% | 665,500 |
| Sep 3, 2026 | 20.89 | 20.90 | 20.17 | 20.54 | +0.42 | +2.09% | 868,300 |
| Sep 2, 2026 | 19.60 | 20.37 | 19.55 | 20.12 | +0.97 | +5.07% | 1,126,600 |
| Sep 1, 2026 | 19.35 | 20.06 | 19.05 | 19.15 | -1.01 | -5.01% | 998,000 |
| Aug 31, 2026 | 20.39 | 20.43 | 19.92 | 20.16 | -0.26 | -1.27% | 1,053,300 |
| Aug 28, 2026 | 21.68 | 21.93 | 20.27 | 20.42 | -1.24 | -5.72% | 953,500 |
| Aug 27, 2026 | 20.93 | 21.78 | 20.91 | 21.66 | +0.62 | +2.95% | 838,700 |
| Aug 26, 2026 | 21.00 | 21.50 | 20.87 | 21.04 | -0.41 | -1.91% | 635,200 |
| Aug 25, 2026 | 20.38 | 21.47 | 20.20 | 21.45 | +0.44 | +2.09% | 793,900 |
| Aug 24, 2026 | 21.10 | 21.34 | 20.57 | 21.01 | +0.23 | +1.11% | 834,800 |
| Aug 21, 2026 | 20.90 | 21.08 | 20.31 | 20.78 | +0.51 | +2.52% | 1,619,300 |
| Aug 20, 2026 | 19.91 | 20.84 | 19.90 | 20.27 | +0.05 | +0.25% | 1,316,000 |
| Aug 19, 2026 | 19.25 | 20.24 | 19.18 | 20.22 | +1.86 | +10.13% | 1,542,300 |
| Aug 18, 2026 | 18.48 | 18.88 | 18.28 | 18.36 | -0.49 | -2.60% | 2,016,100 |
| Aug 17, 2026 | 19.10 | 19.26 | 18.69 | 18.85 | +0.05 | +0.27% | 988,900 |
| Aug 14, 2026 | 18.93 | 19.49 | 18.67 | 18.80 | +0.22 | +1.18% | 2,521,000 |
65 days, newest first. Daily bars as drawn on the MUX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.