Skip to main content
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
18.77
+0.05 (0.27%)
At close: Dec 5, 2025, 4:00 PM EST
18.90
+0.13 (0.69%)
After-hours: Dec 5, 2025, 7:00 PM EST

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0919.7318.6318.7718.770.27%965,864
Dec 4, 202518.5018.7418.2518.7218.72-0.37%491,186
Dec 3, 202518.7918.9018.2818.7918.792.96%830,725
Dec 2, 202518.3018.5417.5518.2518.25-1.19%964,270
Dec 1, 202519.1519.3218.2518.4718.47-0.75%1,143,228
Nov 28, 202518.3619.2118.1918.6118.614.20%898,827
Nov 26, 202517.7418.1217.5317.8617.862.12%911,006
Nov 25, 202517.1217.7817.0117.4917.491.16%734,807
Nov 24, 202516.1317.4716.1317.2917.297.66%2,176,596
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
Oct 13, 202519.8520.5719.5820.3220.327.29%2,049,219
Oct 10, 202519.3420.4518.8918.9418.94-0.63%2,738,170
Oct 9, 202519.5020.5018.6319.0619.061.49%2,242,162
Oct 8, 202518.3019.1218.2218.7818.786.04%1,814,101
Oct 7, 202518.3618.4417.6517.7117.71-3.22%1,352,068
Oct 6, 202517.9818.8217.9018.3018.305.11%2,124,325
Oct 3, 202517.0617.7916.7717.4117.416.03%2,775,364
Oct 2, 202516.8117.0415.6616.4216.42-2.15%1,838,963
Oct 1, 202517.3817.5216.7216.7816.78-1.87%2,261,313
Sep 30, 202516.2517.4116.1117.1017.102.64%2,465,729
Sep 29, 202516.0417.1815.8116.6616.667.14%2,797,373
Sep 26, 202514.7915.6814.7015.5515.555.78%1,719,653
Sep 25, 202514.6214.8014.4214.7014.701.17%996,450
Sep 24, 202514.8515.1214.4914.5314.53-1.96%1,335,207
Sep 23, 202515.1315.5014.7814.8214.82-1.13%1,756,948
Sep 22, 202515.0015.1314.5614.9914.993.24%1,740,251
Sep 19, 202513.7214.6713.6514.5214.526.61%2,122,818
Sep 18, 202513.4613.6313.0513.6213.620.89%984,228
Sep 17, 202513.3514.0213.1713.5013.50-1,291,892
Sep 16, 202514.2014.2413.3413.5013.50-4.53%1,731,603
Sep 15, 202513.7514.2513.6114.1414.142.32%1,459,644
Sep 12, 202513.9714.0913.6613.8213.820.07%1,095,357
Sep 11, 202513.6613.9713.2813.8113.810.73%1,403,808
Sep 10, 202513.6013.8213.4813.7113.711.11%870,120
Sep 9, 202513.8813.9113.4513.5613.56-1.53%1,129,294
Sep 8, 202513.8914.0413.5813.7713.771.47%1,653,461
Sep 5, 202513.7513.8513.3213.5713.571.50%1,354,657
Sep 4, 202513.6513.8913.2213.3713.37-3.88%1,593,485
Sep 3, 202514.1014.2913.4813.9113.910.87%3,230,369
Sep 2, 202512.6013.9612.3813.7913.7919.39%6,217,473
Aug 29, 202510.9611.5910.9611.5511.555.00%1,120,122
Aug 28, 202510.9611.1410.8511.0011.000.18%1,014,358
Aug 27, 202511.0311.0710.8110.9810.98-1.35%671,402
Aug 26, 202511.2011.3811.0411.1311.132.58%1,197,007
Aug 25, 202510.9011.1010.7810.8510.85-0.09%589,313
Aug 22, 202510.8211.1210.7010.8610.86-0.82%651,300
Aug 21, 202510.6611.3010.6510.9510.952.91%831,417
Aug 20, 20259.9510.659.9310.6410.647.69%1,435,029
Aug 19, 202510.5010.599.879.889.88-6.44%1,341,804
Aug 18, 202510.2510.7710.1610.5610.563.73%1,891,422
Aug 15, 202510.2610.4810.1310.1810.18-2.02%1,507,424
Aug 14, 202510.4810.7010.3910.3910.39-1.33%1,348,535
Aug 13, 202510.6010.8510.4110.5310.530.38%858,878
Aug 12, 202510.4210.6110.3610.4910.490.58%1,128,720
Aug 11, 202510.0010.549.8210.4310.432.25%1,180,420
Aug 8, 202510.7810.8210.0510.2010.20-5.03%1,300,821
Aug 7, 202510.7211.1610.7010.7410.74-0.37%1,181,426
Aug 6, 202510.6710.8710.6310.7810.781.51%684,843
Aug 5, 202510.3510.7110.2510.6210.622.12%755,649
Aug 4, 202510.0310.4310.0310.4010.403.69%744,758
Aug 1, 202510.3610.3710.0110.0310.03-1.28%852,542
Jul 31, 202510.2110.259.9710.1610.16-0.29%751,027
Jul 30, 202510.5810.6310.1310.1910.19-4.68%1,214,670
Jul 29, 202511.0111.0910.6110.6910.69-1.38%697,099
Jul 28, 202511.3211.3710.6110.8410.84-4.58%1,037,832
Jul 25, 202511.4011.5711.2211.3611.36-1.22%504,949
Jul 24, 202511.5111.7111.3811.5011.50-1.29%803,212
Jul 23, 202511.6411.8011.4411.6511.650.09%754,481
Jul 22, 202511.4811.6911.2411.6411.642.74%608,221
Jul 21, 202511.1111.5111.0411.3311.333.47%746,552
Jul 18, 202511.2411.2510.8310.9510.95-1.79%585,492
Jul 17, 202510.8411.2410.7211.1511.151.18%682,941