Skip to main content
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
21.70
-2.16 (-9.05%)
At close: Apr 28, 2026, 4:00 PM EDT
21.69
-0.01 (-0.05%)
After-hours: Apr 28, 2026, 7:25 PM EDT

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2723.2721.6821.7021.70-9.05%1,057,931
Apr 27, 202624.0024.1923.5323.8623.86-1.61%626,134
Apr 24, 202624.1024.4023.4824.2524.251.25%618,726
Apr 23, 202624.3024.5923.1223.9523.95-3.11%759,633
Apr 22, 202624.5124.7624.1624.7224.723.82%604,134
Apr 21, 202625.4025.5523.7423.8123.81-7.68%924,286
Apr 20, 202625.4125.9125.0725.7925.79-0.46%618,548
Apr 17, 202625.3026.3325.1125.9125.914.77%1,379,189
Apr 16, 202625.0025.0424.2124.7324.730.12%681,826
Apr 15, 202624.4524.9223.8824.7024.70-0.16%897,048
Apr 14, 202623.8624.7823.7924.7424.745.73%1,259,057
Apr 13, 202622.5523.6122.5123.4023.401.56%965,267
Apr 10, 202622.4223.4522.3523.0423.043.09%1,126,310
Apr 9, 202621.5022.6321.4222.3522.353.42%1,090,173
Apr 8, 202623.0023.1321.2421.6121.610.65%1,123,217
Apr 7, 202621.7521.9220.9121.4721.47-1.51%1,158,960
Apr 6, 202621.4721.8921.2321.8021.801.49%585,765
Apr 2, 202620.0321.6820.0021.4821.480.37%705,605
Apr 1, 202621.0222.0120.7921.4021.404.80%1,291,896
Mar 31, 202619.4320.5019.2720.4220.428.27%923,987
Mar 30, 202619.6219.8418.4618.8618.86-1.98%877,770
Mar 27, 202618.7819.6318.4619.2419.243.94%881,659
Mar 26, 202618.5919.3218.4318.5118.51-4.78%788,631
Mar 25, 202620.0720.0719.2219.4419.442.64%749,478
Mar 24, 202618.6919.0818.3718.9418.94-0.16%966,855
Mar 23, 202618.7819.3918.1718.9718.972.49%1,436,201
Mar 20, 202619.6519.6618.1218.5118.51-5.37%2,871,261
Mar 19, 202619.4919.8218.5219.5619.56-6.28%1,677,907
Mar 18, 202621.5121.7620.7620.8720.87-7.29%1,554,617
Mar 17, 202622.7723.2922.1122.5122.51-0.71%685,215
Mar 16, 202622.7923.4821.5222.6722.67-2.37%1,545,115
Mar 13, 202624.3324.5022.9023.2223.22-4.95%1,166,295
Mar 12, 202625.2325.9724.3724.4324.43-1.73%1,030,131
Mar 11, 202625.0825.3524.1124.8624.86-3.64%783,172
Mar 10, 202625.0026.5524.9925.8025.805.31%1,011,412
Mar 9, 202623.2024.7422.5524.5024.501.24%1,066,520
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