McEwen Mining Inc. (MUX) NYSE
23.22
-1.21(-4.95%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.22
-1.21(-4.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.33 | 23.22 | 23.22 | 24.5 | 22.9 | 1.17M |
| March 12, 2026 | 25.23 | 24.43 | 24.43 | 25.97 | 24.37 | 1.03M |
| March 11, 2026 | 25.08 | 24.86 | 24.86 | 25.35 | 24.11 | 783,176 |
| March 10, 2026 | 25 | 25.8 | 25.8 | 26.55 | 24.99 | 1.01M |
| March 09, 2026 | 23.2 | 24.5 | 24.5 | 24.74 | 22.55 | 1.07M |
| March 06, 2026 | 23.65 | 24.2 | 24.2 | 24.6 | 23.04 | 766,057 |
| March 05, 2026 | 25.59 | 24.18 | 24.18 | 25.64 | 23.47 | 1.22M |
| March 04, 2026 | 26.1 | 25.83 | 25.83 | 26.2 | 25.19 | 775,609 |
| March 03, 2026 | 26.31 | 25.57 | 25.57 | 26.31 | 24.56 | 1.04M |
| March 02, 2026 | 28.52 | 28.41 | 28.41 | 28.57 | 27.07 | 1.09M |
| February 27, 2026 | 28.58 | 28.35 | 28.35 | 28.7 | 27.34 | 800,727 |
| February 26, 2026 | 26.7 | 28.37 | 28.37 | 28.43 | 26.3 | 724,189 |
| February 25, 2026 | 27.3 | 27.09 | 27.09 | 27.87 | 26.91 | 4.43M |
| February 24, 2026 | 25.43 | 26.97 | 26.97 | 27.21 | 25.26 | 805,400 |
| February 23, 2026 | 26.4 | 26.29 | 26.29 | 27.11 | 26.12 | 685,143 |
| February 20, 2026 | 25.33 | 26.21 | 0 | 26.37 | 24.55 | 922,532 |
| February 19, 2026 | 24.1 | 25.41 | 0 | 25.49 | 23.91 | 627,862 |
| February 18, 2026 | 24.66 | 24.37 | 0 | 24.81 | 23.94 | 694,600 |
| February 17, 2026 | 24.33 | 24.11 | 0 | 24.43 | 22.94 | 920,540 |
| February 13, 2026 | 25.25 | 25.71 | 0 | 26.36 | 24.85 | 970,305 |
| February 12, 2026 | 26.6 | 24.78 | 0 | 27.12 | 24.7 | 1.62M |
| February 11, 2026 | 27.02 | 27.31 | 0 | 27.33 | 25.98 | 868,220 |
| February 10, 2026 | 26.19 | 26.26 | 0 | 26.45 | 25.8 | 532,814 |
| February 09, 2026 | 25.72 | 26.73 | 0 | 26.9 | 25.6 | 785,700 |
| February 06, 2026 | 24.31 | 25.26 | 0 | 25.28 | 24.2 | 958,923 |
| February 05, 2026 | 24.13 | 23.22 | 0 | 25.19 | 23.11 | 1.12M |
| February 04, 2026 | 26.38 | 25.6 | 0 | 26.47 | 24.2 | 964,228 |
| February 03, 2026 | 25.74 | 25.64 | 0 | 25.8 | 24.28 | 1.39M |
| February 02, 2026 | 23.57 | 23.45 | 0 | 24.67 | 22.98 | 1.52M |
| January 30, 2026 | 25.17 | 24.15 | 0 | 26.5 | 23.37 | 2.42M |
| January 29, 2026 | 29.47 | 27.65 | 0 | 29.7 | 26.4 | 1.63M |
| January 28, 2026 | 28.5 | 29.05 | 0 | 29.56 | 27.92 | 2.86M |
| January 27, 2026 | 27.49 | 27.97 | 0 | 28.15 | 26.33 | 1.31M |
| January 26, 2026 | 28.93 | 26.97 | 0 | 28.95 | 26.84 | 2.47M |
| January 23, 2026 | 26.88 | 26.78 | 0 | 27 | 25.98 | 1.32M |
| January 22, 2026 | 23.83 | 26.14 | 0 | 26.74 | 23.83 | 2.18M |
| January 21, 2026 | 25.19 | 23.73 | 0 | 25.19 | 23.39 | 1.4M |
| January 20, 2026 | 23.56 | 24.49 | 0 | 24.57 | 23.01 | 2.43M |
| January 16, 2026 | 21.86 | 22.83 | 0 | 23.02 | 21.72 | 1.32M |
| January 15, 2026 | 21.83 | 22.34 | 0 | 22.5 | 21.65 | 919,123 |
| January 14, 2026 | 22.35 | 22.39 | 0 | 22.87 | 21.8 | 1.04M |
| January 13, 2026 | 22.23 | 21.78 | 0 | 23 | 21.4 | 1.66M |
| January 12, 2026 | 21.5 | 21.8 | 0 | 22.45 | 21.34 | 1.44M |
| January 09, 2026 | 20.54 | 20.81 | 0 | 20.91 | 20.27 | 965,413 |
| January 08, 2026 | 19.05 | 20.49 | 0 | 20.54 | 18.99 | 1.1M |
| January 07, 2026 | 19.77 | 19.98 | 0 | 19.99 | 19 | 1.18M |
| January 06, 2026 | 20.07 | 20.58 | 0 | 20.69 | 19.93 | 1.39M |
| January 05, 2026 | 19 | 19.6 | 0 | 21.08 | 18.8 | 1.58M |
| January 02, 2026 | 19.09 | 18.68 | 0 | 19.16 | 17.7 | 1.42M |
| December 31, 2025 | 18.48 | 18.51 | 0 | 18.89 | 18.26 | 760,077 |
| December 30, 2025 | 19.37 | 18.79 | 0 | 19.4 | 18.31 | 1.14M |
| December 29, 2025 | 19.31 | 18.88 | 0 | 19.54 | 18.85 | 1.44M |
| December 26, 2025 | 19.91 | 20.1 | 0 | 20.22 | 19.36 | 849,800 |
| December 24, 2025 | 19.69 | 19.67 | 0 | 19.94 | 19.05 | 619,533 |
| December 23, 2025 | 20.27 | 20.02 | 0 | 20.27 | 19.46 | 1.38M |
| December 22, 2025 | 20.3 | 19.65 | 0 | 20.5 | 19.47 | 1.04M |
| December 19, 2025 | 18.8 | 19.35 | 0 | 20.02 | 18.7 | 3.62M |
| December 18, 2025 | 18.87 | 18.87 | 0 | 19.46 | 18.65 | 1.06M |
| December 17, 2025 | 19.57 | 19.05 | 0 | 20.03 | 18.85 | 1.64M |
| December 16, 2025 | 19.1 | 19.22 | 0 | 19.44 | 18.62 | 756,368 |