Skip to main content
McEwen Inc. (MUX)
NYSE: MUX · Real-Time Price · USD
18.00
+0.68 (3.93%)
At close: Jun 26, 2026, 4:00 PM EDT
18.20
+0.20 (1.11%)
After-hours: Jun 26, 2026, 7:55 PM EDT

McEwen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4318.2817.3718.0018.003.93%8,082,152
Jun 25, 202617.5017.9216.9217.3217.321.64%1,276,284
Jun 24, 202617.3217.7116.7017.0417.04-5.96%1,313,691
Jun 23, 202618.0818.5417.9518.1218.12-4.98%1,200,377
Jun 22, 202619.0519.4519.0019.0719.07-1.60%882,929
Jun 18, 202619.6920.1718.8519.3819.38-0.82%1,737,458
Jun 17, 202620.2220.9719.5119.5419.54-3.74%1,132,831
Jun 16, 202620.1720.7219.9920.3020.301.00%1,086,958
Jun 15, 202620.4021.0919.8620.1020.106.29%1,430,133
Jun 12, 202618.6319.1718.4818.9118.912.38%1,029,663
Jun 11, 202617.5518.6317.2918.4718.476.82%1,148,655
Jun 10, 202617.4118.0617.2317.2917.29-2.81%1,188,046
Jun 9, 202618.5518.6117.1317.7917.79-3.26%1,222,980
Jun 8, 202618.6118.6717.9518.3918.390.60%1,244,420
Jun 5, 202620.4920.6518.1718.2818.28-13.61%1,813,698
Jun 4, 202621.2121.5820.8621.1621.161.49%667,277
Jun 3, 202621.6421.7820.8020.8520.85-6.54%864,800
Jun 2, 202622.0022.3821.5022.3122.312.53%708,299
Jun 1, 202621.2322.0620.8421.7621.76-0.59%785,588
May 29, 202621.7222.4121.3021.8921.890.78%800,512
May 28, 202620.7322.1920.4621.7221.723.18%965,566
May 27, 202621.4721.8620.9521.0521.05-4.41%1,068,970
May 26, 202621.6822.2621.6022.0222.024.16%885,427
May 22, 202621.2321.4120.7321.1421.14-0.98%837,385
May 21, 202621.1521.6920.8021.3521.35-0.93%833,307
May 20, 202621.2722.0020.8421.5521.553.66%1,128,306
May 19, 202621.6622.0320.5920.7920.79-5.67%997,896
May 18, 202622.8122.9821.7122.0422.04-3.38%809,418
May 15, 202623.4323.5122.1422.8122.81-8.21%1,072,528
May 14, 202625.7925.7924.6324.8524.85-4.13%614,486
May 13, 202625.8826.3625.1225.9225.92-0.92%787,992
May 12, 202624.4926.2423.6626.1626.164.35%1,398,414
May 11, 202624.6525.9624.6525.0725.073.47%1,121,311
May 8, 202623.8624.7223.3824.2324.233.64%1,663,994
May 7, 202623.8526.4423.2823.3823.382.45%3,432,910
May 6, 202622.4023.4922.2622.8222.827.90%1,538,814
May 5, 202620.8621.2520.3521.1521.153.68%854,753
May 4, 202621.1321.3720.2620.4020.40-4.23%1,055,306
May 1, 202621.3922.1621.2521.3021.30-1.75%645,026
Apr 30, 202621.8922.2321.1421.6821.683.09%887,211
Apr 29, 202621.2421.4120.7221.0321.03-3.09%888,019
Apr 28, 202623.2723.2721.6821.7021.70-9.05%1,149,864
Apr 27, 202624.0024.1923.5323.8623.86-1.61%626,602
Apr 24, 202624.1024.4023.4824.2524.251.25%619,940
Apr 23, 202624.3024.5923.1223.9523.95-3.11%760,493
Apr 22, 202624.5124.7624.1624.7224.723.82%607,119
Apr 21, 202625.4025.5523.7423.8123.81-7.68%926,507
Apr 20, 202625.4125.9125.0725.7925.79-0.46%621,245
Apr 17, 202625.3026.3325.1125.9125.914.77%1,380,865
Apr 16, 202625.0025.0424.2124.7324.730.12%684,055
Apr 15, 202624.4524.9223.8824.7024.70-0.16%904,440
Apr 14, 202623.8624.7823.7924.7424.745.73%1,266,940
Apr 13, 202622.5523.6122.5123.4023.401.56%969,783
Apr 10, 202622.4223.4522.3523.0423.043.09%1,128,088
Apr 9, 202621.5022.6321.4222.3522.353.42%1,092,244
Apr 8, 202623.0023.1321.2421.6121.610.65%1,125,794
Apr 7, 202621.7521.9220.9121.4721.47-1.51%1,166,619
Apr 6, 202621.4721.8921.2321.8021.801.49%590,668
Apr 2, 202620.0321.6820.0021.4821.480.37%708,459
Apr 1, 202621.0222.0120.7921.4021.404.80%1,294,187
Mar 31, 202619.4320.5019.2720.4220.428.27%927,452
Mar 30, 202619.6219.8418.4618.8618.86-1.98%878,460
Mar 27, 202618.7819.6318.4619.2419.243.94%886,010
Mar 26, 202618.5919.3218.4318.5118.51-4.78%790,479
Mar 25, 202620.0720.0719.2219.4419.442.64%750,023
Mar 24, 202618.6919.0818.3718.9418.94-0.16%975,265
Mar 23, 202618.7819.3918.1718.9718.972.49%1,460,844
Mar 20, 202619.6519.6618.1218.5118.51-5.37%2,939,061
Mar 19, 202619.4919.8218.5219.5619.56-6.28%1,681,720
Mar 18, 202621.5121.7620.7620.8720.87-7.29%1,559,966
Mar 17, 202622.7723.2922.1122.5122.51-0.71%686,355
Mar 16, 202622.7923.4821.5222.6722.67-2.37%1,551,154
Mar 13, 202624.3324.5022.9023.2223.22-4.95%1,169,689
Mar 12, 202625.2325.9724.3724.4324.43-1.73%1,031,913
Mar 11, 202625.0825.3524.1124.8624.86-3.64%789,727
Mar 10, 202625.0026.5524.9925.8025.805.31%1,033,968
Mar 9, 202623.2024.7422.5524.5024.501.24%1,066,957
Mar 6, 202623.6524.6023.0424.2024.200.08%766,057
Mar 5, 202625.5925.6423.4724.1824.18-6.39%1,224,895
Mar 4, 202626.1026.2525.1925.8325.831.02%877,230
Mar 3, 202626.0526.3124.5625.5725.57-10.00%1,113,727
Mar 2, 202628.5228.5727.0728.4128.410.21%1,091,677
Feb 27, 202628.5828.7027.3428.3528.35-0.07%800,727
Feb 26, 202626.7028.4326.3028.3728.374.72%724,189
Feb 25, 202627.3027.8726.9127.0927.090.44%4,426,894
Feb 24, 202625.4327.2125.2626.9726.972.59%805,388
Feb 23, 202626.4027.1126.1226.2926.290.31%685,143
Feb 20, 202625.3326.3724.5526.2126.213.15%922,532
Feb 19, 202624.1025.4923.9125.4125.414.27%627,862
Feb 18, 202624.6624.8123.9424.3724.371.08%694,577
Feb 17, 202624.3324.4322.9424.1124.11-6.22%920,540
Feb 13, 202625.2526.3624.8525.7125.713.75%970,305
Feb 12, 202626.6027.1224.7024.7824.78-9.26%1,623,781
Feb 11, 202627.0227.3325.9827.3127.314.00%868,220
Feb 10, 202626.1926.4525.8026.2626.26-1.76%532,814
Feb 9, 202625.7226.9025.6026.7326.735.82%785,675
Feb 6, 202624.3125.2824.2025.2625.268.79%958,923
Feb 5, 202624.1325.1923.1123.2223.22-9.30%1,120,758
Feb 4, 202626.3826.4724.2025.6025.60-0.16%964,228
Feb 3, 202625.7425.8024.2825.6425.649.34%1,385,910