Direxion Daily MU Bull 2X Shares (MUU)
NASDAQ: MUU · Real-Time Price · USD
75.18
+6.37 (9.26%)
At close: Dec 5, 2025, 4:00 PM EST
75.13
-0.05 (-0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
MUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.75 | 77.24 | 68.93 | 75.18 | 75.18 | 9.26% | 1,382,662 |
| Dec 4, 2025 | 71.10 | 71.21 | 66.83 | 68.81 | 68.81 | -6.60% | 1,056,825 |
| Dec 3, 2025 | 75.50 | 76.00 | 69.85 | 73.67 | 73.67 | -4.46% | 914,637 |
| Dec 2, 2025 | 76.76 | 80.19 | 73.81 | 77.11 | 77.11 | -0.91% | 862,409 |
| Dec 1, 2025 | 72.85 | 78.96 | 72.08 | 77.82 | 77.82 | 3.22% | 703,390 |
| Nov 28, 2025 | 74.91 | 76.25 | 73.50 | 75.39 | 75.39 | 5.40% | 904,894 |
| Nov 26, 2025 | 70.91 | 73.58 | 68.86 | 71.53 | 71.53 | 5.07% | 1,078,861 |
| Nov 25, 2025 | 64.70 | 69.00 | 62.81 | 68.08 | 68.08 | 0.65% | 882,963 |
| Nov 24, 2025 | 61.89 | 68.95 | 61.09 | 67.64 | 67.64 | 15.76% | 1,310,095 |
| Nov 21, 2025 | 56.87 | 60.96 | 50.36 | 58.43 | 58.43 | 6.24% | 2,096,617 |
| Nov 20, 2025 | 73.13 | 73.23 | 54.07 | 55.00 | 55.00 | -21.43% | 3,678,198 |
| Nov 19, 2025 | 71.16 | 75.80 | 64.51 | 70.00 | 70.00 | -3.09% | 2,005,478 |
| Nov 18, 2025 | 76.97 | 79.03 | 70.18 | 72.23 | 72.23 | -11.24% | 1,551,275 |
| Nov 17, 2025 | 84.52 | 93.89 | 79.60 | 81.38 | 81.38 | -3.99% | 1,479,878 |
| Nov 14, 2025 | 74.53 | 90.04 | 74.34 | 84.76 | 84.76 | 8.29% | 1,730,203 |
| Nov 13, 2025 | 82.49 | 86.60 | 73.53 | 78.27 | 78.27 | -6.57% | 1,693,726 |
| Nov 12, 2025 | 83.68 | 86.40 | 81.00 | 83.77 | 83.77 | 3.36% | 1,129,538 |
| Nov 11, 2025 | 86.21 | 87.40 | 79.42 | 81.05 | 81.05 | -9.66% | 1,822,780 |
| Nov 10, 2025 | 86.26 | 92.28 | 86.26 | 89.72 | 89.72 | 12.80% | 1,300,143 |
| Nov 7, 2025 | 77.02 | 82.52 | 71.90 | 79.54 | 79.54 | -0.34% | 1,623,821 |
| Nov 6, 2025 | 78.88 | 85.10 | 77.56 | 79.81 | 79.81 | 0.61% | 1,631,930 |
| Nov 5, 2025 | 72.14 | 80.80 | 71.57 | 79.33 | 79.33 | 17.52% | 1,256,453 |
| Nov 4, 2025 | 70.47 | 74.36 | 67.00 | 67.50 | 67.50 | -14.05% | 1,093,848 |
| Nov 3, 2025 | 78.07 | 80.40 | 76.68 | 78.53 | 78.53 | 9.88% | 833,851 |
| Oct 31, 2025 | 74.28 | 76.29 | 68.43 | 71.47 | 71.47 | -0.60% | 957,009 |
| Oct 30, 2025 | 73.31 | 73.97 | 69.68 | 71.90 | 71.90 | -2.22% | 500,876 |
| Oct 29, 2025 | 75.08 | 77.05 | 73.12 | 73.53 | 73.53 | 4.52% | 1,126,318 |
| Oct 28, 2025 | 68.50 | 71.02 | 67.76 | 70.35 | 70.35 | 1.49% | 723,017 |
| Oct 27, 2025 | 72.26 | 72.42 | 65.68 | 69.32 | 69.32 | 0.83% | 1,413,233 |
| Oct 24, 2025 | 64.66 | 69.23 | 63.50 | 68.75 | 68.75 | 12.06% | 1,327,405 |
| Oct 23, 2025 | 55.91 | 61.54 | 55.21 | 61.35 | 61.35 | 8.03% | 544,557 |
| Oct 22, 2025 | 59.23 | 60.83 | 53.16 | 56.79 | 56.79 | -3.65% | 797,313 |
| Oct 21, 2025 | 60.30 | 61.07 | 58.10 | 58.94 | 58.94 | -4.44% | 676,801 |
| Oct 20, 2025 | 63.39 | 66.30 | 60.90 | 61.68 | 61.68 | 4.42% | 736,282 |
| Oct 17, 2025 | 56.92 | 59.70 | 55.12 | 59.07 | 59.07 | -0.37% | 1,218,169 |
| Oct 16, 2025 | 57.86 | 61.30 | 55.22 | 59.29 | 59.29 | 11.24% | 2,065,467 |
| Oct 15, 2025 | 53.70 | 53.77 | 50.96 | 53.30 | 53.30 | 5.17% | 437,382 |
| Oct 14, 2025 | 50.72 | 53.68 | 50.31 | 50.68 | 50.68 | -5.89% | 491,741 |
| Oct 13, 2025 | 53.19 | 54.23 | 51.40 | 53.85 | 53.85 | 12.23% | 685,100 |
| Oct 10, 2025 | 54.44 | 54.66 | 46.87 | 47.98 | 47.98 | -11.26% | 2,357,655 |
| Oct 9, 2025 | 54.51 | 56.51 | 52.50 | 54.07 | 54.07 | -4.52% | 635,872 |
| Oct 8, 2025 | 52.38 | 56.80 | 52.38 | 56.63 | 56.63 | 11.78% | 2,121,194 |
| Oct 7, 2025 | 55.83 | 55.98 | 49.25 | 50.66 | 50.66 | -5.68% | 2,861,628 |
| Oct 6, 2025 | 56.10 | 59.19 | 52.87 | 53.71 | 53.71 | 3.41% | 932,203 |
| Oct 3, 2025 | 50.59 | 54.12 | 50.41 | 51.94 | 51.94 | 4.61% | 1,039,186 |
| Oct 2, 2025 | 50.26 | 50.75 | 48.32 | 49.65 | 49.65 | 1.76% | 1,947,185 |
| Oct 1, 2025 | 40.61 | 48.87 | 40.61 | 48.79 | 48.79 | 17.65% | 1,586,907 |
| Sep 30, 2025 | 40.02 | 42.27 | 39.99 | 41.47 | 41.47 | 4.20% | 786,169 |
| Sep 29, 2025 | 38.00 | 40.70 | 38.00 | 39.80 | 39.80 | 8.42% | 640,613 |
| Sep 26, 2025 | 37.35 | 37.49 | 35.82 | 36.71 | 36.71 | 0.58% | 509,379 |
| Sep 25, 2025 | 36.78 | 37.59 | 35.50 | 36.50 | 36.50 | -6.15% | 1,017,638 |
| Sep 24, 2025 | 40.65 | 40.65 | 37.23 | 38.89 | 38.89 | -6.06% | 1,632,793 |
| Sep 23, 2025 | 40.95 | 42.54 | 40.80 | 41.40 | 41.40 | 2.32% | 2,947,469 |
| Sep 22, 2025 | 40.38 | 41.83 | 39.06 | 40.46 | 40.40 | 2.33% | 1,435,149 |
| Sep 19, 2025 | 39.61 | 40.02 | 37.93 | 39.54 | 39.48 | -7.53% | 829,180 |
| Sep 18, 2025 | 40.00 | 43.46 | 39.82 | 42.76 | 42.69 | 11.33% | 892,502 |
| Sep 17, 2025 | 37.18 | 38.71 | 36.28 | 38.41 | 38.35 | 1.48% | 657,683 |
| Sep 16, 2025 | 37.66 | 38.20 | 37.13 | 37.85 | 37.79 | 1.15% | 302,143 |
| Sep 15, 2025 | 37.03 | 38.63 | 36.82 | 37.42 | 37.36 | 0.65% | 485,719 |
| Sep 12, 2025 | 35.50 | 37.60 | 35.40 | 37.18 | 37.12 | 8.84% | 867,384 |
| Sep 11, 2025 | 32.96 | 36.50 | 32.87 | 34.16 | 34.11 | 15.17% | 984,363 |
| Sep 10, 2025 | 29.76 | 30.59 | 29.34 | 29.66 | 29.61 | 6.92% | 636,931 |
| Sep 9, 2025 | 26.43 | 28.30 | 26.27 | 27.74 | 27.70 | 5.84% | 617,707 |
| Sep 8, 2025 | 25.89 | 26.53 | 25.08 | 26.21 | 26.17 | 0.08% | 509,612 |
| Sep 5, 2025 | 24.82 | 26.19 | 24.35 | 26.19 | 26.15 | 11.54% | 788,567 |
| Sep 4, 2025 | 21.56 | 23.56 | 21.52 | 23.48 | 23.44 | 9.01% | 460,669 |
| Sep 3, 2025 | 21.66 | 21.79 | 21.05 | 21.54 | 21.51 | 0.33% | 117,677 |
| Sep 2, 2025 | 20.44 | 21.47 | 19.93 | 21.47 | 21.44 | -0.74% | 212,945 |
| Aug 29, 2025 | 22.93 | 22.99 | 21.31 | 21.63 | 21.60 | -4.92% | 471,739 |
| Aug 28, 2025 | 21.71 | 22.97 | 21.60 | 22.75 | 22.71 | 6.96% | 904,895 |
| Aug 27, 2025 | 20.88 | 21.63 | 20.85 | 21.27 | 21.24 | 2.06% | 251,377 |
| Aug 26, 2025 | 20.68 | 21.48 | 20.60 | 20.84 | 20.81 | 0.43% | 166,479 |
| Aug 25, 2025 | 21.29 | 21.40 | 20.75 | 20.75 | 20.72 | -2.54% | 154,460 |
| Aug 22, 2025 | 21.18 | 22.33 | 20.92 | 21.29 | 21.26 | 3.40% | 481,845 |
| Aug 21, 2025 | 21.04 | 21.33 | 20.59 | 20.59 | 20.56 | -2.60% | 183,099 |
| Aug 20, 2025 | 21.76 | 21.77 | 19.79 | 21.14 | 21.11 | -7.97% | 833,582 |
| Aug 19, 2025 | 23.33 | 23.82 | 22.74 | 22.97 | 22.93 | -2.30% | 318,646 |
| Aug 18, 2025 | 22.69 | 23.57 | 22.53 | 23.51 | 23.47 | 4.40% | 259,005 |
| Aug 15, 2025 | 23.44 | 23.44 | 22.02 | 22.52 | 22.48 | -7.29% | 317,423 |
| Aug 14, 2025 | 23.55 | 24.43 | 22.83 | 24.29 | 24.25 | 1.59% | 754,691 |
| Aug 13, 2025 | 25.29 | 25.60 | 23.54 | 23.91 | 23.87 | -5.34% | 552,349 |
| Aug 12, 2025 | 24.18 | 25.58 | 23.50 | 25.26 | 25.22 | 6.27% | 929,286 |
| Aug 11, 2025 | 24.13 | 25.05 | 22.99 | 23.77 | 23.73 | 8.14% | 980,001 |
| Aug 8, 2025 | 19.61 | 22.10 | 19.49 | 21.98 | 21.95 | 12.37% | 736,006 |
| Aug 7, 2025 | 20.33 | 20.65 | 19.17 | 19.56 | 19.53 | 5.79% | 363,873 |
| Aug 6, 2025 | 18.29 | 18.50 | 17.81 | 18.49 | 18.46 | -0.70% | 264,029 |
| Aug 5, 2025 | 18.71 | 19.14 | 17.86 | 18.62 | 18.59 | 2.53% | 255,014 |
| Aug 4, 2025 | 17.61 | 18.20 | 17.47 | 18.16 | 18.13 | 5.52% | 281,810 |
| Aug 1, 2025 | 17.40 | 17.78 | 16.73 | 17.21 | 17.18 | -8.12% | 439,499 |
| Jul 31, 2025 | 19.87 | 19.87 | 17.97 | 18.73 | 18.70 | -9.87% | 1,072,203 |
| Jul 30, 2025 | 20.09 | 20.80 | 19.92 | 20.78 | 20.75 | 5.11% | 662,922 |
| Jul 29, 2025 | 19.83 | 20.32 | 19.32 | 19.77 | 19.74 | 1.23% | 1,159,678 |
| Jul 28, 2025 | 19.78 | 19.78 | 19.07 | 19.53 | 19.50 | 0.10% | 233,666 |
| Jul 25, 2025 | 19.45 | 19.58 | 18.66 | 19.51 | 19.48 | -0.91% | 301,439 |
| Jul 24, 2025 | 19.46 | 20.03 | 19.22 | 19.69 | 19.66 | 3.41% | 348,624 |
| Jul 23, 2025 | 18.87 | 19.20 | 18.75 | 19.04 | 19.01 | 0.74% | 250,568 |
| Jul 22, 2025 | 20.20 | 20.20 | 18.50 | 18.90 | 18.87 | -6.80% | 450,278 |
| Jul 21, 2025 | 20.41 | 21.27 | 20.14 | 20.28 | 20.25 | -2.03% | 377,568 |
| Jul 18, 2025 | 20.63 | 20.86 | 20.34 | 20.70 | 20.67 | 1.72% | 303,039 |
| Jul 17, 2025 | 20.54 | 20.65 | 19.51 | 20.35 | 20.32 | -5.48% | 786,623 |