Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
7.27
-0.36 (-4.66%)
At close: Dec 5, 2025, 4:00 PM EST
7.30
+0.04 (0.48%)
After-hours: Dec 5, 2025, 7:32 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.56 | 7.61 | 7.16 | 7.27 | 7.27 | -4.66% | 1,470,526 |
| Dec 4, 2025 | 7.52 | 7.72 | 7.50 | 7.62 | 7.62 | 3.25% | 1,983,478 |
| Dec 3, 2025 | 7.30 | 7.56 | 7.28 | 7.38 | 7.38 | 2.22% | 1,917,107 |
| Dec 2, 2025 | 7.22 | 7.36 | 7.08 | 7.22 | 7.22 | 0.56% | 2,107,569 |
| Dec 1, 2025 | 7.44 | 7.46 | 7.13 | 7.18 | 7.18 | -1.64% | 1,658,523 |
| Nov 28, 2025 | 7.36 | 7.41 | 7.26 | 7.30 | 7.30 | -2.67% | 1,168,269 |
| Nov 26, 2025 | 7.53 | 7.65 | 7.38 | 7.50 | 7.50 | -2.47% | 2,129,396 |
| Nov 25, 2025 | 7.88 | 7.99 | 7.65 | 7.69 | 7.69 | -0.26% | 2,049,511 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.63 | 7.71 | 7.71 | -8.00% | 2,319,611 |
| Nov 21, 2025 | 8.52 | 9.01 | 8.18 | 8.38 | 8.38 | -3.01% | 5,293,853 |
| Nov 20, 2025 | 7.63 | 8.69 | 7.63 | 8.64 | 8.64 | 10.91% | 9,525,619 |
| Nov 19, 2025 | 7.73 | 8.10 | 7.51 | 7.79 | 7.79 | 1.17% | 5,800,711 |
| Nov 18, 2025 | 7.49 | 7.79 | 7.38 | 7.70 | 7.70 | 5.77% | 5,026,360 |
| Nov 17, 2025 | 7.15 | 7.36 | 6.76 | 7.28 | 7.28 | 1.96% | 4,269,282 |
| Nov 14, 2025 | 7.63 | 7.63 | 6.89 | 7.14 | 7.14 | -4.16% | 4,451,693 |
| Nov 13, 2025 | 7.28 | 7.66 | 7.08 | 7.45 | 7.45 | 3.33% | 4,034,389 |
| Nov 12, 2025 | 7.24 | 7.34 | 7.09 | 7.21 | 7.21 | -1.50% | 1,426,421 |
| Nov 11, 2025 | 7.13 | 7.37 | 7.09 | 7.32 | 7.32 | 4.42% | 2,025,962 |
| Nov 10, 2025 | 7.15 | 7.16 | 6.88 | 7.01 | 7.01 | -6.16% | 3,199,404 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.34 | 7.47 | 7.47 | - | 3,452,410 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.21 | 7.47 | 7.47 | -0.40% | 2,526,456 |
| Nov 5, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.50 | -8.65% | 1,977,436 |
| Nov 4, 2025 | 8.05 | 8.23 | 7.88 | 8.21 | 8.21 | 7.04% | 2,174,777 |
| Nov 3, 2025 | 7.71 | 7.78 | 7.57 | 7.67 | 7.67 | -4.72% | 975,788 |
| Oct 31, 2025 | 7.93 | 8.23 | 7.80 | 8.05 | 8.05 | 0.12% | 898,522 |
| Oct 30, 2025 | 8.00 | 8.16 | 7.93 | 8.04 | 8.04 | 1.13% | 761,849 |
| Oct 29, 2025 | 7.88 | 7.98 | 7.75 | 7.95 | 7.95 | -2.09% | 1,619,130 |
| Oct 28, 2025 | 8.20 | 8.29 | 8.10 | 8.12 | 8.12 | -0.85% | 562,192 |
| Oct 27, 2025 | 8.03 | 8.36 | 8.02 | 8.19 | 8.19 | -0.61% | 1,150,193 |
| Oct 24, 2025 | 8.50 | 8.61 | 8.21 | 8.24 | 8.24 | -5.72% | 910,275 |
| Oct 23, 2025 | 9.19 | 9.27 | 8.73 | 8.74 | 8.74 | -4.06% | 1,352,855 |
| Oct 22, 2025 | 8.98 | 9.38 | 8.81 | 9.11 | 9.11 | 1.79% | 2,865,869 |
| Oct 21, 2025 | 8.81 | 9.02 | 8.81 | 8.95 | 8.95 | 2.29% | 853,662 |
| Oct 20, 2025 | 8.64 | 8.81 | 8.42 | 8.75 | 8.75 | -2.13% | 862,570 |
| Oct 17, 2025 | 9.09 | 9.24 | 8.91 | 8.94 | 8.94 | - | 522,473 |
| Oct 16, 2025 | 9.08 | 9.30 | 8.76 | 8.94 | 8.94 | -5.40% | 1,010,763 |
| Oct 15, 2025 | 9.40 | 9.67 | 9.40 | 9.45 | 9.45 | -2.68% | 165,884 |
| Oct 14, 2025 | 9.73 | 9.75 | 9.45 | 9.71 | 9.71 | 3.08% | 509,442 |
| Oct 13, 2025 | 9.49 | 9.69 | 9.40 | 9.42 | 9.42 | -6.18% | 717,373 |
| Oct 10, 2025 | 9.50 | 10.13 | 9.50 | 10.04 | 10.04 | 5.57% | 914,288 |
| Oct 9, 2025 | 9.49 | 9.64 | 9.31 | 9.51 | 9.51 | 2.26% | 680,244 |
| Oct 8, 2025 | 9.71 | 9.71 | 9.29 | 9.30 | 9.30 | -5.78% | 614,299 |
| Oct 7, 2025 | 9.43 | 9.99 | 9.42 | 9.87 | 9.87 | 2.81% | 879,739 |
| Oct 6, 2025 | 9.39 | 9.68 | 9.10 | 9.60 | 9.60 | -1.74% | 612,523 |
| Oct 3, 2025 | 9.93 | 9.93 | 9.56 | 9.77 | 9.77 | -2.27% | 387,229 |
| Oct 2, 2025 | 9.92 | 10.13 | 9.87 | 10.00 | 10.00 | -0.84% | 218,667 |
| Oct 1, 2025 | 11.18 | 11.18 | 10.07 | 10.08 | 10.08 | -8.74% | 438,310 |
| Sep 30, 2025 | 11.19 | 11.28 | 10.96 | 11.05 | 11.05 | -2.06% | 252,272 |
| Sep 29, 2025 | 11.56 | 11.56 | 11.16 | 11.28 | 11.28 | -4.20% | 64,788 |
| Sep 26, 2025 | 11.66 | 11.93 | 11.66 | 11.78 | 11.77 | -0.38% | 79,354 |
| Sep 25, 2025 | 11.74 | 11.95 | 11.65 | 11.82 | 11.82 | 3.10% | 271,504 |
| Sep 24, 2025 | 11.24 | 11.69 | 11.24 | 11.47 | 11.47 | 2.98% | 375,337 |
| Sep 23, 2025 | 11.15 | 11.19 | 10.97 | 11.13 | 11.13 | -1.81% | 383,540 |
| Sep 22, 2025 | 11.33 | 11.53 | 11.15 | 11.34 | 11.27 | -1.11% | 40,906 |
| Sep 19, 2025 | 11.43 | 11.67 | 11.40 | 11.47 | 11.39 | 3.71% | 192,507 |
| Sep 18, 2025 | 11.49 | 11.50 | 10.97 | 11.06 | 10.99 | -5.59% | 182,679 |
| Sep 17, 2025 | 11.91 | 12.04 | 11.68 | 11.71 | 11.64 | -0.59% | 106,071 |
| Sep 16, 2025 | 11.84 | 11.90 | 11.75 | 11.78 | 11.71 | -0.79% | 54,008 |
| Sep 15, 2025 | 11.92 | 11.95 | 11.67 | 11.87 | 11.80 | -0.18% | 99,138 |
| Sep 12, 2025 | 12.19 | 12.21 | 11.82 | 11.89 | 11.82 | -4.33% | 243,768 |
| Sep 11, 2025 | 12.75 | 12.75 | 11.92 | 12.43 | 12.35 | -7.84% | 814,371 |
| Sep 10, 2025 | 13.48 | 13.53 | 13.25 | 13.49 | 13.41 | -3.23% | 61,783 |
| Sep 9, 2025 | 14.34 | 14.34 | 13.83 | 13.94 | 13.85 | -2.97% | 44,594 |
| Sep 8, 2025 | 14.45 | 14.69 | 14.29 | 14.37 | 14.28 | -0.06% | 15,020 |
| Sep 5, 2025 | 14.66 | 14.92 | 14.36 | 14.38 | 14.29 | -5.53% | 68,090 |
| Sep 4, 2025 | 15.86 | 15.86 | 15.22 | 15.22 | 15.12 | -4.75% | 18,959 |
| Sep 3, 2025 | 16.05 | 16.05 | 15.96 | 15.98 | 15.88 | -0.03% | 656 |
| Sep 2, 2025 | 16.41 | 16.47 | 15.98 | 15.98 | 15.88 | 0.22% | 24,854 |
| Aug 29, 2025 | 15.57 | 16.03 | 15.57 | 15.95 | 15.85 | 2.84% | 14,597 |
| Aug 28, 2025 | 15.87 | 15.94 | 15.47 | 15.50 | 15.41 | -3.62% | 22,682 |
| Aug 27, 2025 | 16.26 | 16.26 | 16.01 | 16.09 | 15.99 | -1.12% | 4,916 |
| Aug 26, 2025 | 16.14 | 16.27 | 16.08 | 16.27 | 16.17 | -0.09% | 3,517 |
| Aug 25, 2025 | 16.09 | 16.28 | 16.09 | 16.28 | 16.18 | 1.20% | 14,412 |
| Aug 22, 2025 | 16.11 | 16.21 | 15.70 | 16.09 | 15.99 | -1.69% | 59,817 |
| Aug 21, 2025 | 16.26 | 16.37 | 16.12 | 16.37 | 16.26 | 1.30% | 20,722 |
| Aug 20, 2025 | 16.01 | 16.66 | 15.98 | 16.16 | 16.06 | 4.04% | 41,709 |
| Aug 19, 2025 | 15.48 | 15.56 | 15.35 | 15.53 | 15.43 | 1.14% | 13,850 |
| Aug 18, 2025 | 15.47 | 15.53 | 15.36 | 15.36 | 15.26 | -2.38% | 6,655 |
| Aug 15, 2025 | 15.66 | 15.85 | 15.66 | 15.73 | 15.63 | 3.91% | 5,496 |
| Aug 14, 2025 | 15.63 | 15.64 | 15.11 | 15.14 | 15.04 | -0.86% | 20,152 |
| Aug 13, 2025 | 14.89 | 15.38 | 14.89 | 15.27 | 15.17 | 2.62% | 17,109 |
| Aug 12, 2025 | 15.20 | 15.26 | 14.82 | 14.88 | 14.79 | -3.30% | 23,378 |
| Aug 11, 2025 | 15.19 | 15.58 | 15.13 | 15.39 | 15.29 | -3.89% | 26,800 |
| Aug 8, 2025 | 16.77 | 16.77 | 15.99 | 16.01 | 15.91 | -6.45% | 19,844 |
| Aug 7, 2025 | 16.64 | 17.13 | 16.64 | 17.11 | 17.01 | -2.63% | 5,356 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.58 | 17.58 | 17.47 | 0.32% | 4,614 |
| Aug 5, 2025 | 17.33 | 17.74 | 17.27 | 17.52 | 17.41 | -1.38% | 6,260 |
| Aug 4, 2025 | 18.00 | 18.00 | 17.77 | 17.77 | 17.65 | -2.60% | 8,093 |
| Aug 1, 2025 | 18.16 | 18.46 | 18.02 | 18.24 | 18.13 | 3.96% | 24,368 |
| Jul 31, 2025 | 17.46 | 17.81 | 17.27 | 17.55 | 17.44 | 4.93% | 11,343 |
| Jul 30, 2025 | 17.00 | 17.00 | 16.72 | 16.72 | 16.62 | -2.50% | 4,700 |
| Jul 29, 2025 | 17.18 | 17.28 | 17.02 | 17.15 | 17.04 | -0.58% | 3,802 |
| Jul 28, 2025 | 17.15 | 17.38 | 17.15 | 17.25 | 17.14 | 0.05% | 12,288 |
| Jul 25, 2025 | 17.51 | 17.51 | 17.24 | 17.24 | 17.13 | 0.51% | 6,331 |
| Jul 24, 2025 | 17.27 | 17.33 | 17.06 | 17.16 | 17.05 | -1.90% | 6,860 |
| Jul 23, 2025 | 17.51 | 17.57 | 17.48 | 17.49 | 17.38 | -0.32% | 8,247 |
| Jul 22, 2025 | 17.14 | 17.70 | 17.11 | 17.55 | 17.44 | 3.46% | 14,358 |
| Jul 21, 2025 | 16.70 | 16.96 | 16.57 | 16.96 | 16.85 | 0.99% | 7,108 |
| Jul 18, 2025 | 16.85 | 16.92 | 16.79 | 16.79 | 16.69 | -0.91% | 3,978 |
| Jul 17, 2025 | 16.90 | 17.25 | 16.90 | 16.95 | 16.84 | 2.70% | 13,497 |