McEwen Mining Inc. - MUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.33	26.21	26.21	26.37	24.55	922,532
February 19, 2026	24.1	25.41	25.41	25.49	23.91	627,862
February 18, 2026	24.66	24.37	24.37	24.81	23.94	694,600
February 17, 2026	24.33	24.11	24.11	24.43	22.94	920,540
February 13, 2026	25.25	25.71	25.71	26.36	24.85	970,305
February 12, 2026	26.6	24.78	24.78	27.12	24.7	1.62M
February 11, 2026	26.87	27.31	27.31	27.31	25.99	863,761
February 10, 2026	26.19	26.26	26.26	26.45	25.8	532,814
February 09, 2026	25.72	26.73	26.73	26.9	25.6	785,700
February 06, 2026	24.31	25.26	25.26	25.28	24.2	958,923
February 05, 2026	24.13	23.22	23.22	25.19	23.11	1.11M
February 04, 2026	26.38	25.6	25.6	26.47	24.2	964,228
February 03, 2026	25.74	25.64	25.64	25.8	24.28	1.39M
February 02, 2026	23.57	23.45	23.45	24.67	22.98	1.49M
January 30, 2026	25.17	24.15	24.15	26.5	23.37	2.41M
January 29, 2026	29.47	27.65	27.65	29.7	26.4	1.63M
January 28, 2026	28.35	29.08	29.08	29.55	27.92	2.75M
January 27, 2026	27.49	27.97	27.97	28.15	26.33	1.31M
January 26, 2026	28.93	26.97	26.97	28.95	26.84	2.47M
January 23, 2026	26.65	26.78	26.78	26.95	25.98	1.17M
January 22, 2026	23.83	26.14	26.14	26.74	23.83	2.18M
January 21, 2026	25.19	23.73	23.73	25.19	23.39	1.4M
January 20, 2026	23.56	24.49	24.49	24.57	23.01	2.43M
January 16, 2026	21.86	22.83	22.83	23.02	21.72	1.32M
January 15, 2026	21.83	22.34	22.34	22.5	21.65	919,123
January 14, 2026	22.35	22.39	22.39	22.87	21.8	1.04M
January 13, 2026	22.23	21.78	21.78	23	21.4	1.66M
January 12, 2026	21.5	21.8	21.8	22.45	21.34	1.44M
January 09, 2026	20.54	20.81	20.81	20.91	20.27	965,413
January 08, 2026	19.05	20.49	20.49	20.54	18.99	1.1M
January 07, 2026	19.77	19.98	19.98	19.99	19	1.18M
January 06, 2026	20.07	20.58	20.58	20.69	19.93	1.39M
January 05, 2026	19	19.6	19.6	21.08	18.8	1.58M
January 02, 2026	19.09	18.68	18.68	19.16	17.7	1.42M
December 31, 2025	18.48	18.51	18.51	18.89	18.26	760,077
December 30, 2025	19.37	18.79	18.79	19.4	18.31	1.14M
December 29, 2025	19.31	18.88	18.88	19.54	18.85	1.44M
December 26, 2025	19.91	20.1	20.1	20.22	19.36	849,754
December 24, 2025	19.69	19.67	19.67	19.94	19.05	619,533
December 23, 2025	20.27	20.02	20.02	20.27	19.46	1.37M
December 22, 2025	20.3	19.65	19.65	20.5	19.47	1.04M
December 19, 2025	18.8	19.35	19.35	20.02	18.7	3.62M
December 18, 2025	18.87	18.87	18.87	19.46	18.65	1.06M
December 17, 2025	19.57	19.05	19.05	20.03	18.85	1.64M
December 16, 2025	19.1	19.22	19.22	19.44	18.62	756,368
December 15, 2025	19.59	18.89	18.89	19.65	18.45	1.36M
December 12, 2025	20.39	19.04	19.04	20.67	18.57	1.43M
December 11, 2025	18.88	19.28	19.28	19.74	18.78	1.38M
December 10, 2025	19.12	18.78	18.78	19.3	18.27	968,600
December 09, 2025	18.16	19.35	19.35	19.73	18.08	1.21M
December 08, 2025	18.78	18.17	18.17	18.86	18.11	659,732
December 05, 2025	19.09	18.77	18.77	19.73	18.63	966,400
December 04, 2025	18.6	18.72	18.72	18.74	18.25	477,840
December 03, 2025	18.79	18.79	18.79	18.9	18.28	830,700
December 02, 2025	18.3	18.25	18.25	18.53	17.55	964,300
December 01, 2025	19.15	18.47	18.47	19.32	18.25	1.14M
November 28, 2025	18.36	18.61	18.61	19.2	18.19	974,300
November 26, 2025	17.74	17.86	17.86	18.12	17.53	911,026
November 25, 2025	17.12	17.49	17.49	17.78	17.01	735,032
November 24, 2025	16.13	17.29	17.29	17.47	16.13	2.18M

McEwen Mining Inc. (MUX) NYSE