Direxion Daily MU Bear 1X Shares (MUD)
NASDAQ: MUD · Real-Time Price · USD
4.075
+0.295 (7.80%)
At close: Mar 3, 2026, 4:00 PM EST
4.073
-0.002 (-0.04%)
After-hours: Mar 3, 2026, 7:59 PM EST
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.01 | 4.12 | 3.98 | 4.08 | 4.08 | 7.80% | 38,800,960 |
| Mar 2, 2026 | 3.88 | 3.92 | 3.73 | 3.78 | 3.78 | 0.13% | 41,948,679 |
| Feb 27, 2026 | 3.87 | 3.88 | 3.72 | 3.78 | 3.78 | 0.80% | 24,426,300 |
| Feb 26, 2026 | 3.67 | 3.86 | 3.59 | 3.75 | 3.75 | 3.03% | 34,448,635 |
| Feb 25, 2026 | 3.65 | 3.68 | 3.56 | 3.64 | 3.64 | -2.42% | 27,121,592 |
| Feb 24, 2026 | 3.63 | 3.79 | 3.57 | 3.73 | 3.72 | 0.54% | 30,895,790 |
| Feb 23, 2026 | 3.69 | 3.75 | 3.61 | 3.71 | 3.70 | 1.79% | 22,367,827 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.62 | 3.64 | 3.64 | -2.54% | 21,096,559 |
| Feb 19, 2026 | 3.75 | 3.82 | 3.71 | 3.74 | 3.74 | 0.67% | 17,742,255 |
| Feb 18, 2026 | 3.91 | 3.95 | 3.63 | 3.71 | 3.71 | -5.12% | 28,253,578 |
| Feb 17, 2026 | 3.89 | 3.95 | 3.78 | 3.91 | 3.91 | 3.17% | 28,192,463 |
| Feb 13, 2026 | 3.85 | 3.97 | 3.71 | 3.79 | 3.79 | 0.53% | 33,223,502 |
| Feb 12, 2026 | 3.70 | 3.80 | 3.54 | 3.77 | 3.77 | -0.79% | 27,491,782 |
| Feb 11, 2026 | 3.98 | 4.08 | 3.77 | 3.80 | 3.80 | -9.95% | 27,920,801 |
| Feb 10, 2026 | 4.19 | 4.30 | 4.12 | 4.22 | 4.22 | 2.68% | 23,460,385 |
| Feb 9, 2026 | 4.14 | 4.25 | 4.03 | 4.11 | 4.11 | 2.75% | 18,881,299 |
| Feb 6, 2026 | 4.18 | 4.24 | 3.98 | 4.00 | 4.00 | -2.91% | 24,568,833 |
| Feb 5, 2026 | 4.28 | 4.31 | 4.03 | 4.12 | 4.12 | -1.20% | 26,021,412 |
| Feb 4, 2026 | 3.88 | 4.30 | 3.87 | 4.17 | 4.17 | 10.03% | 46,391,890 |
| Feb 3, 2026 | 3.61 | 3.90 | 3.61 | 3.79 | 3.79 | 4.12% | 26,227,174 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.60 | 3.64 | 3.64 | -5.45% | 22,681,621 |
| Jan 30, 2026 | 3.60 | 3.92 | 3.51 | 3.85 | 3.85 | 4.90% | 23,987,400 |
| Jan 29, 2026 | 3.65 | 3.83 | 3.61 | 3.67 | 3.67 | -0.27% | 16,664,943 |
| Jan 28, 2026 | 3.82 | 3.86 | 3.65 | 3.68 | 3.68 | -6.12% | 18,528,379 |
| Jan 27, 2026 | 3.97 | 4.04 | 3.86 | 3.92 | 3.92 | -5.31% | 10,936,753 |
| Jan 26, 2026 | 4.09 | 4.21 | 4.06 | 4.14 | 4.14 | 2.73% | 12,124,394 |
| Jan 23, 2026 | 4.07 | 4.13 | 3.91 | 4.03 | 4.03 | -0.49% | 16,751,284 |
| Jan 22, 2026 | 4.06 | 4.28 | 4.05 | 4.05 | 4.05 | -2.17% | 10,681,597 |
| Jan 21, 2026 | 4.34 | 4.42 | 4.08 | 4.14 | 4.14 | -6.76% | 21,575,276 |
| Jan 20, 2026 | 4.46 | 4.49 | 4.24 | 4.44 | 4.44 | -0.45% | 16,136,568 |
| Jan 16, 2026 | 4.61 | 4.62 | 4.43 | 4.46 | 4.46 | -8.04% | 15,374,040 |
| Jan 15, 2026 | 4.72 | 4.85 | 4.68 | 4.85 | 4.85 | -0.82% | 5,932,029 |
| Jan 14, 2026 | 4.86 | 4.96 | 4.81 | 4.89 | 4.89 | 1.66% | 7,381,571 |
| Jan 13, 2026 | 4.72 | 4.86 | 4.64 | 4.81 | 4.81 | 1.91% | 5,607,882 |
| Jan 12, 2026 | 4.78 | 4.80 | 4.67 | 4.72 | 4.72 | -0.21% | 3,049,863 |
| Jan 9, 2026 | 4.91 | 5.01 | 4.71 | 4.73 | 4.73 | -5.21% | 6,074,022 |
| Jan 8, 2026 | 4.77 | 5.07 | 4.77 | 4.99 | 4.99 | 3.53% | 6,924,737 |
| Jan 7, 2026 | 4.81 | 4.85 | 4.73 | 4.82 | 4.82 | 1.26% | 5,249,626 |
| Jan 6, 2026 | 5.19 | 5.19 | 4.75 | 4.76 | 4.76 | -9.85% | 7,657,827 |
| Jan 5, 2026 | 5.09 | 5.33 | 5.08 | 5.28 | 5.28 | 0.57% | 4,837,634 |
| Jan 2, 2026 | 5.66 | 5.66 | 5.24 | 5.25 | 5.25 | -10.10% | 10,035,117 |
| Dec 31, 2025 | 5.70 | 5.87 | 5.70 | 5.84 | 5.84 | 2.28% | 1,940,385 |
| Dec 30, 2025 | 5.67 | 5.72 | 5.59 | 5.71 | 5.71 | 0.53% | 3,261,368 |
| Dec 29, 2025 | 5.98 | 5.99 | 5.67 | 5.68 | 5.68 | -3.24% | 3,261,826 |
| Dec 26, 2025 | 5.74 | 5.89 | 5.74 | 5.87 | 5.87 | 0.86% | 1,488,658 |
| Dec 24, 2025 | 6.02 | 6.03 | 5.77 | 5.82 | 5.82 | -3.64% | 2,691,918 |
| Dec 23, 2025 | 6.07 | 6.14 | 5.93 | 6.04 | 6.04 | -0.49% | 1,917,470 |
| Dec 22, 2025 | 6.07 | 6.28 | 6.07 | 6.07 | 6.03 | -4.11% | 4,160,949 |
| Dec 19, 2025 | 6.70 | 6.70 | 6.26 | 6.33 | 6.29 | -7.05% | 7,047,598 |
| Dec 18, 2025 | 6.54 | 6.88 | 6.36 | 6.81 | 6.77 | -10.16% | 16,822,933 |
| Dec 17, 2025 | 7.22 | 7.70 | 7.20 | 7.58 | 7.53 | 3.27% | 4,672,600 |
| Dec 16, 2025 | 7.25 | 7.41 | 7.15 | 7.34 | 7.29 | 2.09% | 1,845,038 |
| Dec 15, 2025 | 6.90 | 7.24 | 6.84 | 7.19 | 7.14 | 1.41% | 1,773,588 |
| Dec 12, 2025 | 6.74 | 7.14 | 6.74 | 7.09 | 7.05 | 6.78% | 2,446,757 |
| Dec 11, 2025 | 6.58 | 6.80 | 6.54 | 6.64 | 6.60 | 1.84% | 1,376,444 |
| Dec 10, 2025 | 6.77 | 6.86 | 6.49 | 6.52 | 6.48 | -4.40% | 1,367,864 |
| Dec 9, 2025 | 7.04 | 7.09 | 6.74 | 6.82 | 6.78 | -2.01% | 941,393 |
| Dec 8, 2025 | 7.08 | 7.13 | 6.91 | 6.96 | 6.92 | -4.20% | 1,134,647 |
| Dec 5, 2025 | 7.56 | 7.61 | 7.16 | 7.27 | 7.22 | -4.66% | 1,470,526 |
| Dec 4, 2025 | 7.52 | 7.72 | 7.50 | 7.62 | 7.57 | 3.25% | 1,988,678 |
| Dec 3, 2025 | 7.30 | 7.56 | 7.28 | 7.38 | 7.33 | 2.22% | 1,918,733 |
| Dec 2, 2025 | 7.22 | 7.36 | 7.08 | 7.22 | 7.17 | 0.56% | 2,107,569 |
| Dec 1, 2025 | 7.44 | 7.46 | 7.13 | 7.18 | 7.13 | -1.64% | 1,658,523 |
| Nov 28, 2025 | 7.36 | 7.41 | 7.26 | 7.30 | 7.25 | -2.67% | 1,168,269 |
| Nov 26, 2025 | 7.53 | 7.65 | 7.38 | 7.50 | 7.45 | -2.47% | 2,134,976 |
| Nov 25, 2025 | 7.88 | 7.99 | 7.65 | 7.69 | 7.64 | -0.26% | 2,049,567 |
| Nov 24, 2025 | 8.13 | 8.16 | 7.63 | 7.71 | 7.66 | -8.00% | 2,348,762 |
| Nov 21, 2025 | 8.52 | 9.01 | 8.18 | 8.38 | 8.33 | -3.01% | 5,303,682 |
| Nov 20, 2025 | 7.63 | 8.69 | 7.63 | 8.64 | 8.59 | 10.91% | 9,525,619 |
| Nov 19, 2025 | 7.73 | 8.10 | 7.51 | 7.79 | 7.74 | 1.17% | 5,800,711 |
| Nov 18, 2025 | 7.49 | 7.79 | 7.38 | 7.70 | 7.65 | 5.77% | 5,026,360 |
| Nov 17, 2025 | 7.15 | 7.36 | 6.76 | 7.28 | 7.23 | 1.96% | 4,269,282 |
| Nov 14, 2025 | 7.63 | 7.63 | 6.89 | 7.14 | 7.10 | -4.16% | 4,451,693 |
| Nov 13, 2025 | 7.28 | 7.66 | 7.08 | 7.45 | 7.40 | 3.33% | 4,034,389 |
| Nov 12, 2025 | 7.24 | 7.34 | 7.09 | 7.21 | 7.16 | -1.50% | 1,426,421 |
| Nov 11, 2025 | 7.13 | 7.37 | 7.09 | 7.32 | 7.27 | 4.42% | 2,025,962 |
| Nov 10, 2025 | 7.15 | 7.16 | 6.88 | 7.01 | 6.97 | -6.16% | 3,199,404 |
| Nov 7, 2025 | 7.61 | 7.83 | 7.34 | 7.47 | 7.42 | - | 3,452,410 |
| Nov 6, 2025 | 7.48 | 7.57 | 7.21 | 7.47 | 7.42 | -0.40% | 2,526,456 |
| Nov 5, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.45 | -8.65% | 1,977,436 |
| Nov 4, 2025 | 8.05 | 8.23 | 7.88 | 8.21 | 8.16 | 7.04% | 2,174,777 |
| Nov 3, 2025 | 7.71 | 7.78 | 7.57 | 7.67 | 7.62 | -4.72% | 975,788 |
| Oct 31, 2025 | 7.93 | 8.23 | 7.80 | 8.05 | 8.00 | 0.12% | 898,522 |
| Oct 30, 2025 | 8.00 | 8.16 | 7.93 | 8.04 | 7.99 | 1.13% | 761,849 |
| Oct 29, 2025 | 7.88 | 7.98 | 7.75 | 7.95 | 7.90 | -2.09% | 1,619,130 |
| Oct 28, 2025 | 8.20 | 8.29 | 8.10 | 8.12 | 8.07 | -0.85% | 562,192 |
| Oct 27, 2025 | 8.03 | 8.36 | 8.02 | 8.19 | 8.14 | -0.61% | 1,150,193 |
| Oct 24, 2025 | 8.50 | 8.61 | 8.21 | 8.24 | 8.19 | -5.72% | 910,275 |
| Oct 23, 2025 | 9.19 | 9.27 | 8.73 | 8.74 | 8.69 | -4.06% | 1,352,855 |
| Oct 22, 2025 | 8.98 | 9.38 | 8.81 | 9.11 | 9.05 | 1.79% | 2,865,869 |
| Oct 21, 2025 | 8.81 | 9.02 | 8.81 | 8.95 | 8.89 | 2.29% | 853,662 |
| Oct 20, 2025 | 8.64 | 8.81 | 8.42 | 8.75 | 8.70 | -2.13% | 862,570 |
| Oct 17, 2025 | 9.09 | 9.24 | 8.91 | 8.94 | 8.88 | - | 522,473 |
| Oct 16, 2025 | 9.08 | 9.30 | 8.76 | 8.94 | 8.88 | -5.40% | 1,010,763 |
| Oct 15, 2025 | 9.40 | 9.67 | 9.40 | 9.45 | 9.39 | -2.68% | 165,884 |
| Oct 14, 2025 | 9.73 | 9.75 | 9.45 | 9.71 | 9.65 | 3.08% | 509,442 |
| Oct 13, 2025 | 9.49 | 9.69 | 9.40 | 9.42 | 9.36 | -6.18% | 717,373 |
| Oct 10, 2025 | 9.50 | 10.13 | 9.50 | 10.04 | 9.98 | 5.57% | 914,288 |
| Oct 9, 2025 | 9.49 | 9.64 | 9.31 | 9.51 | 9.45 | 2.26% | 680,244 |
| Oct 8, 2025 | 9.71 | 9.71 | 9.29 | 9.30 | 9.24 | -5.78% | 614,299 |