Direxion Daily MU Bear 1X ETF (MUD)
NASDAQ: MUD · Real-Time Price · USD
28.26
+1.05 (3.86%)
At close: Apr 28, 2026, 4:00 PM EDT
27.41
-0.85 (-3.00%)
After-hours: Apr 28, 2026, 7:54 PM EDT
MUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.30 | 29.10 | 27.53 | 28.26 | 28.26 | 3.86% | 2,632,998 |
| Apr 27, 2026 | 27.98 | 28.03 | 26.82 | 27.21 | 27.21 | -5.78% | 2,040,438 |
| Apr 24, 2026 | 28.88 | 29.27 | 28.21 | 28.88 | 28.88 | -2.86% | 1,486,221 |
| Apr 23, 2026 | 29.70 | 30.32 | 29.03 | 29.73 | 29.73 | 1.18% | 1,361,638 |
| Apr 22, 2026 | 31.16 | 31.45 | 29.09 | 29.38 | 29.38 | -8.44% | 2,349,001 |
| Apr 21, 2026 | 31.89 | 32.66 | 31.51 | 32.09 | 32.09 | -0.30% | 1,070,727 |
| Apr 20, 2026 | 31.46 | 33.02 | 31.09 | 32.19 | 32.19 | 1.54% | 1,089,581 |
| Apr 17, 2026 | 30.85 | 31.90 | 30.61 | 31.70 | 31.70 | 0.44% | 1,239,263 |
| Apr 16, 2026 | 31.87 | 32.41 | 31.20 | 31.56 | 31.56 | -0.19% | 1,038,296 |
| Apr 15, 2026 | 31.52 | 32.74 | 31.11 | 31.62 | 31.62 | 2.03% | 1,064,924 |
| Apr 14, 2026 | 33.45 | 34.25 | 30.97 | 30.99 | 30.99 | -9.23% | 1,284,838 |
| Apr 13, 2026 | 35.00 | 35.59 | 34.10 | 34.14 | 34.14 | -1.16% | 951,475 |
| Apr 10, 2026 | 34.65 | 35.45 | 34.33 | 34.54 | 34.54 | 0.12% | 649,857 |
| Apr 9, 2026 | 35.70 | 36.51 | 34.27 | 34.50 | 34.50 | -3.52% | 997,575 |
| Apr 8, 2026 | 34.96 | 36.58 | 34.89 | 35.76 | 35.76 | -7.81% | 1,367,078 |
| Apr 7, 2026 | 39.01 | 40.15 | 38.61 | 38.79 | 38.79 | 0.13% | 997,377 |
| Apr 6, 2026 | 39.30 | 39.53 | 37.96 | 38.74 | 38.74 | -3.22% | 1,270,619 |
| Apr 2, 2026 | 42.76 | 42.77 | 39.93 | 40.03 | 40.03 | 0.68% | 1,725,526 |
| Apr 1, 2026 | 42.38 | 42.89 | 38.53 | 39.76 | 39.76 | -9.14% | 2,538,699 |
| Mar 31, 2026 | 46.22 | 47.49 | 43.68 | 43.76 | 43.76 | -4.70% | 1,970,149 |
| Mar 30, 2026 | 41.17 | 46.36 | 41.11 | 45.92 | 45.92 | 9.91% | 1,648,424 |
| Mar 27, 2026 | 41.59 | 42.11 | 40.49 | 41.78 | 41.78 | -0.48% | 929,310 |
| Mar 26, 2026 | 40.48 | 42.37 | 40.10 | 41.98 | 41.98 | 6.75% | 1,117,355 |
| Mar 25, 2026 | 39.30 | 40.24 | 38.62 | 39.33 | 39.33 | 3.66% | 602,649 |
| Mar 24, 2026 | 37.53 | 38.57 | 37.17 | 37.94 | 37.94 | 1.34% | 619,069 |
| Mar 23, 2026 | 35.63 | 37.64 | 35.26 | 37.44 | 37.17 | 4.49% | 1,241,220 |
| Mar 20, 2026 | 34.22 | 36.41 | 33.86 | 35.83 | 35.57 | 4.80% | 1,402,292 |
| Mar 19, 2026 | 35.58 | 35.80 | 33.25 | 34.19 | 33.94 | 3.86% | 2,054,491 |
| Mar 18, 2026 | 32.72 | 33.15 | 32.25 | 32.92 | 32.68 | 0.03% | 1,523,721 |
| Mar 17, 2026 | 33.68 | 34.21 | 32.85 | 32.91 | 32.67 | -4.67% | 968,470 |
| Mar 16, 2026 | 34.13 | 34.83 | 33.38 | 34.52 | 34.27 | -3.55% | 871,038 |
| Mar 13, 2026 | 37.04 | 37.04 | 35.49 | 35.79 | 35.53 | -5.07% | 635,074 |
| Mar 12, 2026 | 37.47 | 38.44 | 36.96 | 37.70 | 37.43 | 3.24% | 411,611 |
| Mar 11, 2026 | 37.30 | 37.67 | 36.15 | 36.52 | 36.25 | -3.87% | 554,515 |
| Mar 10, 2026 | 38.84 | 38.89 | 36.75 | 37.99 | 37.71 | -3.66% | 580,560 |
| Mar 9, 2026 | 42.10 | 42.90 | 39.30 | 39.43 | 39.15 | -4.98% | 3,547,771 |
| Mar 6, 2026 | 40.50 | 41.80 | 39.46 | 41.50 | 41.20 | 6.59% | 4,279,184 |
| Mar 5, 2026 | 38.70 | 40.50 | 38.10 | 38.93 | 38.65 | 0.99% | 3,583,639 |
| Mar 4, 2026 | 39.25 | 39.90 | 37.70 | 38.55 | 38.27 | -5.40% | 3,737,209 |
| Mar 3, 2026 | 40.10 | 41.20 | 39.80 | 40.75 | 40.45 | 7.80% | 3,880,096 |
| Mar 2, 2026 | 38.75 | 39.16 | 37.25 | 37.80 | 37.52 | 0.13% | 4,197,602 |
| Feb 27, 2026 | 38.70 | 38.75 | 37.20 | 37.75 | 37.48 | 0.80% | 2,442,630 |
| Feb 26, 2026 | 36.70 | 38.60 | 35.90 | 37.45 | 37.18 | 3.03% | 3,444,863 |
| Feb 25, 2026 | 36.50 | 36.80 | 35.60 | 36.35 | 36.09 | -2.41% | 2,712,159 |
| Feb 24, 2026 | 36.25 | 37.85 | 35.70 | 37.25 | 36.98 | 0.54% | 3,089,579 |
| Feb 23, 2026 | 36.90 | 37.50 | 36.10 | 37.05 | 36.78 | 1.78% | 2,236,782 |
| Feb 20, 2026 | 37.60 | 37.60 | 36.20 | 36.40 | 36.14 | -2.54% | 2,109,655 |
| Feb 19, 2026 | 37.50 | 38.18 | 37.10 | 37.35 | 37.08 | 0.67% | 1,774,225 |
| Feb 18, 2026 | 39.10 | 39.50 | 36.30 | 37.10 | 36.83 | -5.12% | 2,825,357 |
| Feb 17, 2026 | 38.90 | 39.50 | 37.80 | 39.10 | 38.82 | 3.17% | 2,819,246 |
| Feb 13, 2026 | 38.50 | 39.65 | 37.10 | 37.90 | 37.62 | 0.53% | 3,322,350 |
| Feb 12, 2026 | 36.95 | 38.00 | 35.40 | 37.70 | 37.43 | -0.79% | 2,749,178 |
| Feb 11, 2026 | 39.80 | 40.80 | 37.70 | 38.00 | 37.72 | -9.95% | 2,792,080 |
| Feb 10, 2026 | 41.90 | 43.00 | 41.20 | 42.20 | 41.89 | 2.68% | 2,346,038 |
| Feb 9, 2026 | 41.40 | 42.50 | 40.30 | 41.10 | 40.80 | 2.75% | 1,888,129 |
| Feb 6, 2026 | 41.80 | 42.35 | 39.80 | 40.00 | 39.71 | -2.91% | 2,456,883 |
| Feb 5, 2026 | 42.80 | 43.10 | 40.32 | 41.20 | 40.90 | -1.20% | 2,602,141 |
| Feb 4, 2026 | 38.80 | 43.00 | 38.65 | 41.70 | 41.40 | 10.03% | 4,639,189 |
| Feb 3, 2026 | 36.10 | 39.00 | 36.10 | 37.90 | 37.62 | 4.12% | 2,622,717 |
| Feb 2, 2026 | 38.90 | 39.10 | 36.00 | 36.40 | 36.14 | -5.45% | 2,268,162 |
| Jan 30, 2026 | 36.00 | 39.24 | 35.10 | 38.50 | 38.22 | 4.90% | 2,398,740 |
| Jan 29, 2026 | 36.50 | 38.30 | 36.05 | 36.70 | 36.43 | -0.27% | 1,666,494 |
| Jan 28, 2026 | 38.20 | 38.55 | 36.50 | 36.80 | 36.53 | -6.12% | 1,852,837 |
| Jan 27, 2026 | 39.70 | 40.35 | 38.60 | 39.20 | 38.91 | -5.31% | 1,093,675 |
| Jan 26, 2026 | 40.90 | 42.05 | 40.55 | 41.40 | 41.10 | 2.73% | 1,212,439 |
| Jan 23, 2026 | 40.70 | 41.30 | 39.10 | 40.30 | 40.01 | -0.49% | 1,675,128 |
| Jan 22, 2026 | 40.60 | 42.80 | 40.50 | 40.50 | 40.21 | -2.17% | 1,068,159 |
| Jan 21, 2026 | 43.40 | 44.19 | 40.80 | 41.40 | 41.10 | -6.76% | 2,157,527 |
| Jan 20, 2026 | 44.60 | 44.85 | 42.40 | 44.40 | 44.08 | -0.45% | 1,613,656 |
| Jan 16, 2026 | 46.10 | 46.20 | 44.25 | 44.60 | 44.28 | -8.04% | 1,537,404 |
| Jan 15, 2026 | 47.20 | 48.50 | 46.75 | 48.50 | 48.15 | -0.82% | 593,202 |
| Jan 14, 2026 | 48.60 | 49.55 | 48.07 | 48.90 | 48.54 | 1.66% | 738,157 |
| Jan 13, 2026 | 47.20 | 48.60 | 46.40 | 48.10 | 47.75 | 1.91% | 560,788 |
| Jan 12, 2026 | 47.80 | 48.00 | 46.72 | 47.20 | 46.86 | -0.21% | 304,986 |
| Jan 9, 2026 | 49.05 | 50.10 | 47.10 | 47.30 | 46.96 | -5.21% | 607,402 |
| Jan 8, 2026 | 47.70 | 50.70 | 47.65 | 49.90 | 49.54 | 3.53% | 692,473 |
| Jan 7, 2026 | 48.10 | 48.50 | 47.30 | 48.20 | 47.85 | 1.26% | 524,962 |
| Jan 6, 2026 | 51.90 | 51.90 | 47.50 | 47.60 | 47.25 | -9.85% | 765,782 |
| Jan 5, 2026 | 50.90 | 53.30 | 50.80 | 52.80 | 52.42 | 0.57% | 483,763 |
| Jan 2, 2026 | 56.60 | 56.60 | 52.40 | 52.50 | 52.12 | -10.10% | 1,003,511 |
| Dec 31, 2025 | 57.00 | 58.70 | 57.00 | 58.40 | 57.98 | 2.28% | 194,038 |
| Dec 30, 2025 | 56.70 | 57.16 | 55.86 | 57.10 | 56.68 | 0.53% | 326,136 |
| Dec 29, 2025 | 59.80 | 59.90 | 56.70 | 56.80 | 56.39 | -3.24% | 326,182 |
| Dec 26, 2025 | 57.40 | 58.90 | 57.40 | 58.70 | 58.27 | 0.86% | 148,865 |
| Dec 24, 2025 | 60.20 | 60.25 | 57.70 | 58.20 | 57.78 | -3.64% | 269,191 |
| Dec 23, 2025 | 60.70 | 61.36 | 59.26 | 60.40 | 59.96 | -0.49% | 191,747 |
| Dec 22, 2025 | 60.70 | 62.80 | 60.68 | 60.70 | 59.88 | -4.11% | 416,094 |
| Dec 19, 2025 | 67.00 | 67.00 | 62.60 | 63.30 | 62.44 | -7.05% | 704,759 |
| Dec 18, 2025 | 65.40 | 68.80 | 63.60 | 68.10 | 67.18 | -10.16% | 1,682,293 |
| Dec 17, 2025 | 72.20 | 77.00 | 72.00 | 75.80 | 74.78 | 3.27% | 467,260 |
| Dec 16, 2025 | 72.50 | 74.10 | 71.45 | 73.40 | 72.41 | 2.09% | 184,503 |
| Dec 15, 2025 | 69.00 | 72.40 | 68.40 | 71.90 | 70.93 | 1.41% | 177,358 |
| Dec 12, 2025 | 67.40 | 71.40 | 67.40 | 70.90 | 69.94 | 6.78% | 244,675 |
| Dec 11, 2025 | 65.80 | 68.00 | 65.40 | 66.40 | 65.50 | 1.84% | 137,644 |
| Dec 10, 2025 | 67.70 | 68.60 | 64.90 | 65.20 | 64.32 | -4.40% | 136,786 |
| Dec 9, 2025 | 70.40 | 70.85 | 67.35 | 68.20 | 67.28 | -2.01% | 94,139 |
| Dec 8, 2025 | 70.80 | 71.25 | 69.10 | 69.60 | 68.66 | -4.20% | 113,464 |
| Dec 5, 2025 | 75.60 | 76.10 | 71.58 | 72.65 | 71.67 | -4.66% | 147,052 |
| Dec 4, 2025 | 75.20 | 77.20 | 75.00 | 76.20 | 75.17 | 3.25% | 198,867 |
| Dec 3, 2025 | 73.00 | 75.57 | 72.75 | 73.80 | 72.80 | 2.22% | 191,873 |