Skip to main content
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
24.50
+0.30 (1.24%)
At close: Mar 9, 2026, 4:00 PM EDT
24.57
+0.07 (0.27%)
After-hours: Mar 9, 2026, 4:46 PM EDT

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2024.7422.5524.47-1.12%813,500
Mar 6, 202623.6524.6023.0424.2024.200.08%764,569
Mar 5, 202625.5925.6423.4724.1824.18-6.39%1,215,759
Mar 4, 202626.1026.2525.1925.8325.831.02%877,100
Mar 3, 202626.0526.3124.5625.5725.57-10.00%1,113,041
Mar 2, 202628.5228.5727.0728.4128.410.21%1,090,380
Feb 27, 202628.5828.7027.3428.3528.35-0.07%789,906
Feb 26, 202626.7028.4326.3028.3728.374.72%723,188
Feb 25, 202627.3027.8726.9127.0927.090.44%4,421,827
Feb 24, 202625.4327.2125.2626.9726.972.59%800,025
Feb 23, 202626.4027.1126.1226.2926.290.31%681,559
Feb 20, 202625.3326.3724.5526.2126.213.15%922,294
Feb 19, 202624.1025.4923.9125.4125.414.27%620,965
Feb 18, 202624.6624.8123.9424.3724.371.08%694,053
Feb 17, 202624.3324.4322.9424.1124.11-6.22%920,064
Feb 13, 202625.2526.3624.8525.7125.713.75%955,714
Feb 12, 202626.6027.1224.7024.7824.78-9.26%1,619,918
Feb 11, 202627.0227.3325.9827.3127.314.00%863,704
Feb 10, 202626.1926.4525.8026.2626.26-1.76%524,960
Feb 9, 202625.7226.9025.6026.7326.735.82%783,461
Feb 6, 202624.3125.2824.2025.2625.268.79%955,540
Feb 5, 202624.1325.1923.1123.2223.22-9.30%1,108,856
Feb 4, 202626.3826.4724.2025.6025.60-0.16%959,917
Feb 3, 202625.7425.8024.2825.6425.649.34%1,381,112
Feb 2, 202623.5724.6722.9823.4523.45-2.90%1,493,675
Jan 30, 202625.1726.5023.3724.1524.15-12.66%2,412,649
Jan 29, 202629.4729.7026.4027.6527.65-4.82%1,621,434
Jan 28, 202628.5029.5627.9229.0529.053.86%2,842,477
Jan 27, 202627.4928.1526.3327.9727.973.71%1,309,607
Jan 26, 202628.9328.9526.8426.9726.970.71%2,456,375
Jan 23, 202626.8827.0025.9826.7826.782.45%1,321,910
Jan 22, 202623.8326.7423.8326.1426.1410.16%2,178,327
Jan 21, 202625.1925.1923.3923.7323.73-3.10%1,391,312
Jan 20, 202623.5624.5723.0124.4924.497.27%2,418,888
Jan 16, 202621.8623.0221.7222.8322.832.19%1,312,501
Jan 15, 202621.8322.5021.6522.3422.34-0.22%918,253
Jan 14, 202622.3522.8721.8022.3922.392.80%1,033,562
Jan 13, 202622.2323.0021.4021.7821.78-0.09%1,655,911
Jan 12, 202621.5022.4521.3421.8021.804.76%1,435,052
Jan 9, 202620.5420.9120.2820.8120.811.56%964,840
Jan 8, 202619.0520.5418.9920.4920.492.55%1,088,313
Jan 7, 202619.7719.9919.0019.9819.98-2.92%1,184,043
Jan 6, 202620.0720.6919.9320.5820.585.00%1,390,560
Jan 5, 202619.0021.0818.8019.6019.604.93%1,571,951
Jan 2, 202619.0919.1617.7018.6818.680.92%879,773
Dec 31, 202518.4818.8918.2618.5118.51-1.49%737,380
Dec 30, 202519.3719.4018.3218.7918.79-0.48%1,107,492
Dec 29, 202519.3119.5418.8518.8818.88-6.07%1,409,030
Dec 26, 202519.9120.2219.3620.1020.102.19%833,614
Dec 24, 202519.6919.9419.0519.6719.67-1.75%602,488
Dec 23, 202520.2720.2719.4620.0220.021.88%1,372,965
Dec 22, 202520.3020.5019.4719.6519.651.55%1,003,303
Dec 19, 202518.8020.0218.7019.3519.352.54%3,594,616
Dec 18, 202518.8719.4618.6518.8718.87-0.94%1,055,763
Dec 17, 202519.5720.0318.8519.0519.05-0.88%1,644,545
Dec 16, 202519.1019.4418.6219.2219.221.75%756,368
Dec 15, 202519.5919.6518.4618.8918.89-0.79%1,360,389
Dec 12, 202520.3920.6718.5719.0419.04-1.24%1,428,204
Dec 11, 202518.8819.7418.7819.2819.282.66%1,379,423
Dec 10, 202519.1219.3018.2718.7818.78-2.95%968,592
Dec 9, 202518.1619.7318.0819.3519.356.49%1,206,315
Dec 8, 202518.7818.8618.1118.1718.17-3.20%659,732
Dec 5, 202519.0919.7318.6318.7718.770.27%966,376
Dec 4, 202518.5018.7418.2518.7218.72-0.37%491,225
Dec 3, 202518.7918.9018.2818.7918.792.96%831,046
Dec 2, 202518.3018.5417.5518.2518.25-1.19%964,276
Dec 1, 202519.1519.3218.2518.4718.47-0.75%1,143,229
Nov 28, 202518.3619.2118.1918.6118.614.20%974,266
Nov 26, 202517.7418.1217.5317.8617.862.12%911,026
Nov 25, 202517.1217.7817.0117.4917.491.16%735,032
Nov 24, 202516.1317.4716.1317.2917.297.66%2,182,979
Nov 21, 202516.2716.4415.9016.0616.06-1.47%1,209,518
Nov 20, 202517.6917.8616.2616.3016.30-8.38%1,155,348
Nov 19, 202517.9018.4617.3617.7917.792.01%846,110
Nov 18, 202517.0017.6617.0017.4417.443.01%829,351
Nov 17, 202517.0617.4316.7216.9316.93-1.86%676,172
Nov 14, 202516.0117.6115.9217.2517.251.05%877,441
Nov 13, 202518.0518.1517.0617.0717.07-3.40%1,291,759
Nov 12, 202517.3118.0417.0117.6717.673.03%1,198,096
Nov 11, 202517.1517.3016.8917.1517.150.35%677,490
Nov 10, 202516.8117.4916.5617.0917.096.41%1,338,511
Nov 7, 202515.5016.1614.9316.0616.062.55%1,981,226
Nov 6, 202516.5017.3015.6215.6615.66-10.00%2,454,902
Nov 5, 202517.6917.7516.9917.4017.401.16%1,929,555
Nov 4, 202517.5917.5916.7217.2017.20-4.81%1,575,600
Nov 3, 202518.1018.6017.7118.0718.07-1.42%1,050,400
Oct 31, 202518.8119.0018.1018.3318.33-3.73%1,093,849
Oct 30, 202518.5019.2618.3419.0419.042.31%993,161
Oct 29, 202519.7519.8018.4418.6118.61-2.62%1,076,707
Oct 28, 202518.6619.6918.5619.1119.11-0.10%1,284,983
Oct 27, 202519.2519.5918.2819.1319.13-2.40%1,786,379
Oct 24, 202519.7520.1519.4519.6019.60-3.21%1,159,363
Oct 23, 202520.5920.6619.9220.2520.252.17%1,557,624
Oct 22, 202519.0620.2318.8019.8219.820.25%1,603,428
Oct 21, 202520.1920.3619.0519.7719.77-12.21%3,781,550
Oct 20, 202521.9022.6821.3022.5222.525.83%1,835,452
Oct 17, 202522.1222.2720.6821.2821.28-6.34%2,701,398
Oct 16, 202522.9524.8822.5122.7222.725.63%4,061,589
Oct 15, 202520.8821.9020.8121.5121.516.01%2,394,436
Oct 14, 202519.7620.7419.6920.2920.29-0.15%1,383,831