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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.27	16.06	16.06	16.44	15.9	1.21M
November 20, 2025	17.69	16.3	16.3	17.86	16.26	1.16M
November 19, 2025	17.9	17.79	17.79	18.46	17.36	846,110
November 18, 2025	17	17.44	17.44	17.66	17	829,351
November 17, 2025	17.06	16.93	16.93	17.43	16.72	676,200
November 14, 2025	16.01	17.25	17.25	17.61	15.92	877,441
November 13, 2025	18.05	17.07	17.07	18.15	17.06	1.29M
November 12, 2025	17.31	17.67	17.67	18.04	17.01	1.2M
November 11, 2025	17.15	17.15	17.15	17.3	16.89	677,490
November 10, 2025	16.81	17.09	17.09	17.49	16.56	1.34M
November 07, 2025	15.5	16.06	16.06	16.16	14.93	1.98M
November 06, 2025	16.5	15.66	15.66	17.3	15.62	2.45M
November 05, 2025	17.69	17.4	17.4	17.75	16.99	1.93M
November 04, 2025	17.59	17.2	17.2	17.59	16.72	1.58M
November 03, 2025	18.1	18.07	18.07	18.6	17.71	1.05M
October 31, 2025	18.81	18.33	18.33	19	18.1	1.09M
October 30, 2025	18.5	19.04	19.04	19.26	18.34	993,161
October 29, 2025	19.75	18.61	18.61	19.8	18.44	1.08M
October 28, 2025	18.66	19.11	19.11	19.69	18.56	1.29M
October 27, 2025	19.25	19.13	19.13	19.59	18.28	1.79M
October 24, 2025	19.75	19.6	19.6	20.15	19.45	1.16M
October 23, 2025	20.59	20.25	20.25	20.66	19.92	1.56M
October 22, 2025	19.06	19.82	19.82	20.23	18.8	1.6M
October 21, 2025	20.19	19.77	19.77	20.36	19.05	3.78M
October 20, 2025	21.9	22.52	22.52	22.68	21.3	1.84M
October 17, 2025	22.12	21.28	21.28	22.27	20.68	2.7M

McEwen Mining Inc. (MUX) NYSE