McEwen Inc. (VIE:MUX2)
Austria
· Delayed Price · Currency is EUR 20.80
-1.40 (-6.31%)
At close: Mar 5, 2026
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.00 | 21.00 | 20.40 | 21.00 | 21.00 | 0.96% | 722 |
| Mar 5, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Mar 4, 2026 | 22.40 | 22.60 | 22.00 | 22.20 | 22.20 | -0.89% | 800 |
| Mar 3, 2026 | 24.00 | 24.20 | 21.60 | 22.40 | 22.40 | -5.88% | 1,685 |
| Mar 2, 2026 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | 1.71% | 1,173 |
| Feb 27, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | - | 150 |
| Feb 26, 2026 | 23.20 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | - |
| Feb 25, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 3.57% | 61 |
| Feb 24, 2026 | 22.20 | 22.40 | 21.80 | 22.40 | 22.40 | -0.88% | - |
| Feb 23, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 5.61% | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 2,011 |
| Feb 19, 2026 | 20.80 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Feb 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2.97% | - |
| Feb 17, 2026 | 21.20 | 21.60 | 20.00 | 20.20 | 20.20 | -5.61% | 607 |
| Feb 16, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Feb 13, 2026 | 21.40 | 22.20 | 21.00 | 22.20 | 22.20 | 3.74% | - |
| Feb 12, 2026 | 22.80 | 23.00 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Feb 11, 2026 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | 1.82% | 1,069 |
| Feb 10, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 59 |
| Feb 9, 2026 | 21.40 | 22.20 | 21.20 | 22.20 | 22.20 | 5.71% | 587 |
| Feb 6, 2026 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 3.96% | 555 |
| Feb 5, 2026 | 21.60 | 21.60 | 20.20 | 20.20 | 20.20 | -3.81% | 1,214 |
| Feb 4, 2026 | 22.20 | 22.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Feb 3, 2026 | 21.40 | 22.20 | 21.00 | 21.40 | 21.40 | 8.08% | 1,071 |
| Feb 2, 2026 | 19.90 | 20.20 | 19.70 | 19.80 | 19.80 | -6.60% | 1,172 |
| Jan 30, 2026 | 20.20 | 21.40 | 19.90 | 21.20 | 21.20 | -7.83% | 607 |
| Jan 29, 2026 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | -5.74% | 1,208 |
| Jan 28, 2026 | 24.20 | 24.40 | 23.80 | 24.40 | 24.40 | 7.96% | 442 |
| Jan 27, 2026 | 22.80 | 23.20 | 22.60 | 22.60 | 22.60 | -4.24% | 416 |
| Jan 26, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Jan 23, 2026 | 22.40 | 22.80 | 22.40 | 22.60 | 22.60 | - | 65 |
| Jan 22, 2026 | 20.40 | 22.60 | 20.40 | 22.60 | 22.60 | 8.65% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jan 20, 2026 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | 2.02% | 850 |
| Jan 19, 2026 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 1.02% | - |
| Jan 16, 2026 | 19.30 | 19.60 | 18.80 | 19.60 | 19.60 | 3.16% | 1,214 |
| Jan 15, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 19.00 | -2.56% | - |
| Jan 14, 2026 | 19.00 | 19.50 | 18.50 | 19.50 | 19.50 | 4.84% | - |
| Jan 13, 2026 | 18.50 | 19.10 | 18.50 | 18.60 | 18.60 | -3.12% | 497 |
| Jan 12, 2026 | 18.40 | 19.20 | 18.30 | 19.20 | 19.20 | 7.87% | 619 |
| Jan 9, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 2.89% | - |
| Jan 8, 2026 | 16.70 | 17.30 | 16.50 | 17.30 | 17.30 | 4.22% | 200 |
| Jan 7, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Jan 6, 2026 | 16.80 | 17.50 | 16.80 | 17.50 | 17.50 | 0.57% | - |
| Jan 5, 2026 | 16.30 | 17.60 | 16.20 | 17.40 | 17.40 | 13.73% | 100 |
| Jan 2, 2026 | 16.20 | 16.50 | 15.30 | 15.30 | 15.30 | -7.27% | - |
| Dec 30, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | - | - |
| Dec 29, 2025 | 17.00 | 17.00 | 16.30 | 16.50 | 16.50 | -2.94% | - |
| Dec 23, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 22, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 19, 2025 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 2.44% | - |
| Dec 18, 2025 | 16.30 | 16.40 | 16.20 | 16.40 | 16.40 | - | - |
| Dec 17, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Dec 16, 2025 | 15.90 | 16.10 | 15.70 | 16.10 | 16.10 | 0.63% | - |
| Dec 15, 2025 | 16.50 | 16.90 | 16.00 | 16.00 | 16.00 | -0.62% | 655 |
| Dec 12, 2025 | 16.50 | 17.00 | 16.10 | 16.10 | 16.10 | -3.01% | 777 |
| Dec 11, 2025 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 1.84% | - |
| Dec 10, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Dec 9, 2025 | 15.60 | 16.80 | 15.60 | 16.80 | 16.80 | 4.35% | - |
| Dec 8, 2025 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Dec 5, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 1.88% | - |
| Dec 4, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Dec 3, 2025 | 15.70 | 16.00 | 15.60 | 15.90 | 15.90 | 4.61% | - |
| Dec 2, 2025 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Dec 1, 2025 | 16.30 | 16.50 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Nov 28, 2025 | 15.80 | 16.40 | 15.60 | 16.40 | 16.40 | 5.81% | - |
| Nov 27, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 103 |
| Nov 26, 2025 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 2.68% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Nov 24, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 705 |
| Nov 21, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -4.73% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -3.27% | 705 |
| Nov 19, 2025 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 18, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -0.67% | 1,410 |
| Nov 17, 2025 | 15.00 | 15.10 | 14.60 | 15.00 | 15.00 | - | - |
| Nov 14, 2025 | 14.90 | 15.00 | 14.00 | 15.00 | 15.00 | -0.66% | 100 |
| Nov 13, 2025 | 15.50 | 15.70 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 12, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 3.38% | - |
| Nov 11, 2025 | 15.00 | 15.30 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 10, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 9.63% | - |
| Nov 7, 2025 | 13.70 | 13.80 | 13.40 | 13.50 | 13.50 | -4.26% | - |
| Nov 6, 2025 | 15.00 | 15.20 | 14.10 | 14.10 | 14.10 | -6.00% | 500 |
| Nov 5, 2025 | 14.60 | 15.40 | 14.60 | 15.00 | 15.00 | -1.32% | 262 |
| Nov 4, 2025 | 15.60 | 15.70 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Nov 3, 2025 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 15.90 | 15.90 | 15.90 | -3.64% | 55 |
| Oct 30, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 1.23% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 28, 2025 | 16.10 | 16.70 | 15.80 | 16.70 | 16.70 | 3.73% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -5.85% | 188 |
| Oct 24, 2025 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Oct 23, 2025 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 3.57% | - |
| Oct 22, 2025 | 17.20 | 17.40 | 16.40 | 16.80 | 16.80 | -1.75% | 197 |
| Oct 21, 2025 | 19.20 | 19.20 | 17.00 | 17.10 | 17.10 | -10.47% | 1,852 |
| Oct 20, 2025 | 18.60 | 19.10 | 18.60 | 19.10 | 19.10 | 4.37% | 1,258 |
| Oct 17, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.30 | -11.17% | 1,610 |
| Oct 16, 2025 | 18.60 | 20.60 | 18.60 | 20.60 | 20.60 | 10.16% | 94 |
| Oct 15, 2025 | 17.50 | 18.70 | 17.50 | 18.70 | 18.70 | 6.25% | 780 |
| Oct 14, 2025 | 17.80 | 17.80 | 17.00 | 17.60 | 17.60 | 1.73% | - |
| Oct 13, 2025 | 16.50 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 100 |