Skip to main content
Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
175.23
-3.94 (-2.20%)
At close: Mar 5, 2026, 4:00 PM EST
169.58
-5.65 (-3.22%)
Pre-market: Mar 6, 2026, 7:12 AM EST

MUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026176.95182.47160.95175.23175.23-2.20%1,631,734
Mar 4, 2026172.54185.00168.00179.17179.1710.92%1,618,896
Mar 3, 2026166.50170.71156.56161.53161.53-15.70%1,851,607
Mar 2, 2026181.62196.50177.59191.62191.62-0.16%1,572,456
Feb 27, 2026182.02197.00181.36191.93191.93-1.64%1,179,086
Feb 26, 2026204.20212.68181.88195.13195.13-6.02%2,034,256
Feb 25, 2026205.35215.50202.41207.63207.634.91%1,408,234
Feb 24, 2026208.06215.40191.42197.91197.91-1.39%2,638,757
Feb 23, 2026202.44211.00195.26200.69200.69-3.38%1,449,034
Feb 20, 2026195.39209.80194.79207.71207.715.02%1,553,164
Feb 19, 2026196.17200.28188.63197.78197.78-1.68%1,176,331
Feb 18, 2026181.31207.33177.54201.16201.1610.35%1,852,579
Feb 17, 2026183.17194.88178.00182.30182.30-5.72%1,349,311
Feb 13, 2026187.40201.80175.44193.36193.36-1.17%2,093,128
Feb 12, 2026204.00218.80192.95195.65195.651.68%3,300,094
Feb 11, 2026179.47195.40171.89192.41192.4119.92%2,826,164
Feb 10, 2026163.43168.79154.06160.45160.45-5.22%1,737,765
Feb 9, 2026166.58177.20158.05169.29169.29-5.76%2,422,943
Feb 6, 2026165.16181.53160.34179.64179.646.07%3,067,780
Feb 5, 2026158.14176.49154.53169.36169.361.61%2,530,184
Feb 4, 2026198.41199.25151.36166.68166.68-19.09%3,583,114
Feb 3, 2026228.59228.93193.41206.01206.01-8.40%2,627,066
Feb 2, 2026199.54229.23196.53224.90224.9011.00%2,839,773
Jan 30, 2026234.00249.10194.57202.62202.62-9.59%3,767,622
Jan 29, 2026227.64233.00205.33224.11224.110.21%3,255,538
Jan 28, 2026211.00227.23206.13223.65223.6512.25%2,227,714
Jan 27, 2026194.12205.08189.99199.24199.2410.69%1,737,841
Jan 26, 2026185.97188.31175.40180.00180.00-5.26%1,401,706
Jan 23, 2026186.83202.00181.58189.99189.990.95%1,826,855
Jan 22, 2026187.13188.33169.09188.21188.214.36%2,350,037
Jan 21, 2026166.00184.69160.53180.35180.3513.17%2,351,450
Jan 20, 2026159.33173.70156.24159.36159.361.29%2,437,576
Jan 16, 2026149.67159.87148.97157.33157.3315.44%2,341,813
Jan 15, 2026143.31145.19136.07136.29136.291.94%1,133,254
Jan 14, 2026134.98138.40129.87133.69133.69-2.88%927,161
Jan 13, 2026144.35148.49135.30137.66137.66-4.43%1,159,993
Jan 12, 2026139.68146.43138.69144.04144.040.33%843,138
Jan 9, 2026133.80144.09128.75143.56143.5611.11%1,385,058
Jan 8, 2026142.35142.79124.64129.20129.20-7.09%2,007,396
Jan 7, 2026140.61145.41137.70139.06139.06-2.65%1,185,504
Jan 6, 2026123.95143.57123.85142.85142.8519.99%1,860,622
Jan 5, 2026129.44129.85117.18119.05119.05-2.20%1,740,914
Jan 2, 2026107.14121.97107.14121.73121.7320.84%1,916,713
Dec 31, 2025106.13106.3099.81100.74100.74-4.98%865,548
Dec 30, 2025107.60110.53105.53106.02106.02-1.08%1,468,890
Dec 29, 202597.09107.3096.27107.18107.186.74%1,105,400
Dec 26, 2025104.80104.8099.50100.41100.41-1.48%893,035
Dec 24, 202595.64103.6695.57101.92101.927.67%1,036,238
Dec 23, 202594.3898.6492.1094.6694.66-0.84%1,007,261
Dec 22, 202595.7895.8489.8395.4695.087.93%1,274,855
Dec 19, 202580.2489.7979.8288.4588.1013.98%1,598,928
Dec 18, 202582.2586.0276.2577.6077.2920.18%3,594,588
Dec 17, 202570.9171.1262.1964.5764.31-5.98%2,468,744
Dec 16, 202570.2472.7067.3868.6868.41-4.09%1,440,893
Dec 15, 202577.7179.3070.6871.6171.33-3.05%1,085,312
Dec 12, 202583.5083.5572.1273.8673.57-13.55%1,733,942
Dec 11, 202587.6388.1380.8685.4485.10-3.84%941,895
Dec 10, 202583.2289.5080.2388.8588.504.58%997,992
Dec 9, 202579.7387.0078.7284.9681.014.49%888,451
Dec 8, 202579.2482.6678.0581.3177.538.15%776,524
Dec 5, 202570.7577.2468.9375.1871.689.26%1,394,070
Dec 4, 202571.1071.2166.8368.8165.61-6.60%1,056,825
Dec 3, 202575.5076.0069.8573.6770.24-4.46%914,637
Dec 2, 202576.7680.1973.8177.1173.52-0.91%868,306
Dec 1, 202572.8578.9672.0877.8274.203.22%815,797
Nov 28, 202574.9176.2573.5075.3971.885.40%934,097
Nov 26, 202570.9173.5868.8671.5368.205.07%1,088,999
Nov 25, 202564.7069.0062.8168.0864.910.65%906,198
Nov 24, 202561.8968.9561.0967.6464.4915.76%1,373,599
Nov 21, 202556.8760.9650.3658.4355.716.24%2,101,649
Nov 20, 202573.1373.2354.0755.0052.44-21.43%3,709,868
Nov 19, 202571.1675.8064.5170.0066.74-3.09%2,005,478
Nov 18, 202576.9779.0370.1872.2368.87-11.24%1,551,275
Nov 17, 202584.5293.8979.6081.3877.59-3.99%1,479,878
Nov 14, 202574.5390.0474.3484.7680.828.29%1,730,203
Nov 13, 202582.4986.6073.5378.2774.63-6.57%1,693,726
Nov 12, 202583.6886.4081.0083.7779.873.36%1,129,538
Nov 11, 202586.2187.4079.4281.0577.28-9.66%1,822,780
Nov 10, 202586.2692.2886.2689.7285.5412.80%1,300,143
Nov 7, 202577.0282.5271.9079.5475.84-0.34%1,623,821
Nov 6, 202578.8885.1077.5679.8176.100.61%1,631,930
Nov 5, 202572.1480.8071.5779.3375.6317.52%1,256,453
Nov 4, 202570.4774.3667.0067.5064.36-14.05%1,093,848
Nov 3, 202578.0780.4076.6878.5374.889.88%833,851
Oct 31, 202574.2876.2968.4371.4768.14-0.60%957,009
Oct 30, 202573.3173.9769.6871.9068.55-2.22%500,876
Oct 29, 202575.0877.0573.1273.5370.114.52%1,126,318
Oct 28, 202568.5071.0267.7670.3567.081.49%723,017
Oct 27, 202572.2672.4265.6869.3266.090.83%1,413,233
Oct 24, 202564.6669.2363.5068.7565.5512.06%1,327,405
Oct 23, 202555.9161.5455.2161.3558.508.03%544,557
Oct 22, 202559.2360.8353.1656.7954.15-3.65%797,313
Oct 21, 202560.3061.0758.1058.9456.20-4.44%676,801
Oct 20, 202563.3966.3060.9061.6858.814.42%736,282
Oct 17, 202556.9259.7055.1259.0756.32-0.37%1,218,169
Oct 16, 202557.8661.3055.2259.2956.5311.24%2,065,467
Oct 15, 202553.7053.7750.9653.3050.825.17%437,382
Oct 14, 202550.7253.6850.3150.6848.32-5.89%491,741
Oct 13, 202553.1954.2351.4053.8551.3412.23%685,100
Oct 10, 202554.4454.6646.8747.9845.75-11.26%2,357,655