McEwen Inc. MUX
NYSE · United States · Non-Energy Minerals
$17.85-0.13 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.85 | -0.72% | $18.18 | $18.38 | $17.73 | 8.92M |
| 2026-09-29 | $17.98 | -0.77% | $18.20 | $18.31 | $17.73 | 807.00K |
| 2026-09-28 | $18.12 | -4.73% | $17.97 | $18.45 | $17.80 | 837.00K |
| 2026-09-25 | $19.02 | +1.93% | $18.68 | $19.05 | $18.42 | 734.10K |
| 2026-09-24 | $18.66 | -0.85% | $18.55 | $18.69 | $18.16 | 820.80K |
| 2026-09-23 | $18.82 | -6.32% | $19.50 | $19.51 | $18.61 | 766.90K |
| 2026-09-22 | $20.09 | +6.41% | $18.85 | $20.27 | $18.70 | 923.50K |
| 2026-09-21 | $18.88 | -0.63% | $19.00 | $19.04 | $18.51 | 799.90K |
| 2026-09-18 | $19.00 | +2.21% | $18.79 | $19.01 | $18.32 | 3.13M |
| 2026-09-17 | $18.59 | +2.26% | $18.84 | $18.87 | $18.46 | 1.32M |
| 2026-09-16 | $18.18 | -2.10% | $18.99 | $19.00 | $17.71 | 1.03M |
| 2026-09-15 | $18.57 | -0.16% | $18.58 | $18.82 | $18.14 | 772.00K |
| 2026-09-14 | $18.60 | -4.76% | $18.73 | $18.90 | $18.24 | 1.10M |
| 2026-09-11 | $19.53 | -0.10% | $20.00 | $20.03 | $19.21 | 1.41M |
| 2026-09-10 | $19.55 | -3.50% | $19.70 | $19.89 | $19.38 | 909.90K |
| 2026-09-09 | $20.26 | -0.05% | $20.25 | $20.93 | $20.00 | 852.30K |
| 2026-09-08 | $20.27 | +1.00% | $20.01 | $20.48 | $19.94 | 733.20K |
| 2026-09-04 | $20.07 | -2.29% | $19.97 | $20.31 | $19.81 | 665.50K |
| 2026-09-03 | $20.54 | +2.09% | $20.89 | $20.90 | $20.17 | 868.30K |
| 2026-09-02 | $20.12 | +5.07% | $19.60 | $20.37 | $19.55 | 1.13M |
| 2026-09-01 | $19.15 | -5.01% | $19.35 | $20.06 | $19.05 | 998.00K |
| 2026-08-31 | $20.16 | -1.27% | $20.39 | $20.43 | $19.92 | 1.05M |
| 2026-08-28 | $20.42 | -5.72% | $21.68 | $21.93 | $20.27 | 953.50K |
| 2026-08-27 | $21.66 | +2.95% | $20.93 | $21.78 | $20.91 | 838.70K |
| 2026-08-26 | $21.04 | -1.91% | $21.00 | $21.50 | $20.87 | 635.20K |
| 2026-08-25 | $21.45 | +2.09% | $20.38 | $21.47 | $20.20 | 793.90K |
| 2026-08-24 | $21.01 | +1.11% | $21.10 | $21.34 | $20.57 | 834.80K |
| 2026-08-21 | $20.78 | +2.52% | $20.90 | $21.08 | $20.31 | 1.62M |
| 2026-08-20 | $20.27 | +0.25% | $19.91 | $20.84 | $19.90 | 1.32M |
| 2026-08-19 | $20.22 | +10.13% | $19.25 | $20.24 | $19.18 | 1.54M |
| 2026-08-18 | $18.36 | -2.60% | $18.48 | $18.88 | $18.28 | 2.02M |
| 2026-08-17 | $18.85 | +0.27% | $19.10 | $19.26 | $18.69 | 988.90K |
| 2026-08-14 | $18.80 | +1.18% | $18.93 | $19.49 | $18.67 | 2.52M |
| 2026-08-13 | $18.58 | -2.98% | $18.65 | $18.79 | $18.28 | 959.00K |
| 2026-08-12 | $19.15 | +0.05% | $19.78 | $19.78 | $19.05 | 938.90K |
| 2026-08-11 | $19.14 | -0.26% | $19.38 | $19.63 | $18.90 | 830.90K |
| 2026-08-10 | $19.19 | 0.00% | $18.86 | $19.25 | $18.57 | 791.20K |
| 2026-08-07 | $19.19 | +5.09% | $19.52 | $20.03 | $18.78 | 1.18M |
| 2026-08-06 | $18.26 | -7.36% | $18.86 | $19.27 | $17.90 | 1.47M |
| 2026-08-05 | $19.71 | +5.57% | $19.68 | $20.20 | $19.40 | 994.80K |
| 2026-08-04 | $18.67 | +4.71% | $18.10 | $18.89 | $18.04 | 970.80K |
| 2026-08-03 | $17.83 | +3.12% | $17.12 | $17.86 | $16.98 | 550.40K |
| 2026-07-31 | $17.29 | -2.26% | $17.22 | $17.44 | $16.75 | 561.00K |
| 2026-07-30 | $17.69 | +5.61% | $17.48 | $17.70 | $16.94 | 809.10K |
| 2026-07-29 | $16.75 | -2.39% | $16.99 | $17.33 | $16.26 | 831.30K |
| 2026-07-28 | $17.16 | -1.32% | $17.11 | $17.20 | $16.48 | 785.60K |
| 2026-07-27 | $17.39 | +1.28% | $17.45 | $17.94 | $16.99 | 620.70K |
| 2026-07-24 | $17.17 | -2.39% | $17.80 | $17.80 | $17.11 | 591.60K |
| 2026-07-23 | $17.59 | -2.22% | $17.35 | $17.59 | $17.05 | 928.70K |
| 2026-07-22 | $17.99 | +1.18% | $18.10 | $18.70 | $17.86 | 934.40K |
| 2026-07-21 | $17.78 | +8.02% | $17.00 | $17.79 | $16.93 | 900.00K |
| 2026-07-20 | $16.46 | +0.55% | $16.37 | $16.64 | $16.25 | 562.80K |
| 2026-07-17 | $16.37 | -1.33% | $16.24 | $16.68 | $16.08 | 1.17M |
| 2026-07-16 | $16.59 | -5.69% | $17.17 | $17.17 | $16.25 | 960.30K |
| 2026-07-15 | $17.59 | -1.46% | $17.98 | $18.09 | $17.12 | 824.60K |
| 2026-07-14 | $17.85 | +2.18% | $18.18 | $18.48 | $17.77 | 620.30K |
| 2026-07-13 | $17.47 | -2.29% | $17.44 | $17.63 | $17.15 | 727.00K |
| 2026-07-10 | $17.88 | -0.94% | $17.93 | $18.08 | $17.57 | 544.30K |
| 2026-07-09 | $18.05 | +3.08% | $17.97 | $18.25 | $17.67 | 712.80K |
| 2026-07-08 | $17.51 | -3.53% | $17.65 | $17.95 | $16.94 | 1.11M |
| 2026-07-07 | $18.15 | -3.66% | $18.65 | $18.77 | $17.81 | 931.30K |
| 2026-07-06 | $18.84 | -0.32% | $19.31 | $19.48 | $18.55 | 945.90K |
| 2026-07-02 | $18.90 | +5.06% | $18.60 | $19.26 | $18.38 | 1.17M |
| 2026-07-01 | $17.99 | -0.77% | $18.04 | $18.85 | $17.91 | 1.02M |
| 2026-06-30 | $18.13 | +1.06% | $18.07 | $18.38 | $17.57 | 959.80K |
| 2026-06-29 | $17.94 | -0.33% | $17.72 | $17.99 | $17.33 | 994.00K |
| 2026-06-26 | $18.00 | +3.93% | $17.43 | $18.27 | $17.37 | 9.28M |
| 2026-06-25 | $17.32 | +1.64% | $17.50 | $17.92 | $16.92 | 1.28M |
| 2026-06-24 | $17.04 | -5.96% | $17.32 | $17.70 | $16.69 | 1.33M |
| 2026-06-23 | $18.12 | -4.98% | $18.08 | $18.53 | $17.95 | 1.21M |
| 2026-06-22 | $19.07 | -1.60% | $19.05 | $19.45 | $19.00 | 883.40K |
| 2026-06-18 | $19.38 | -0.82% | $19.69 | $20.17 | $18.85 | 1.74M |
| 2026-06-17 | $19.54 | -3.74% | $20.22 | $20.97 | $19.51 | 1.14M |
| 2026-06-16 | $20.30 | +1.00% | $20.17 | $20.72 | $19.99 | 1.09M |
| 2026-06-15 | $20.10 | +6.29% | $20.40 | $21.09 | $19.86 | 1.43M |
| 2026-06-12 | $18.91 | +2.38% | $18.63 | $19.17 | $18.48 | 1.04M |
| 2026-06-11 | $18.47 | +6.82% | $17.55 | $18.63 | $17.29 | 1.15M |
| 2026-06-10 | $17.29 | -2.81% | $17.41 | $18.06 | $17.23 | 1.19M |
| 2026-06-09 | $17.79 | -3.26% | $18.55 | $18.61 | $17.13 | 1.24M |
| 2026-06-08 | $18.39 | +0.60% | $18.61 | $18.67 | $17.94 | 1.25M |
| 2026-06-05 | $18.28 | -13.61% | $20.49 | $20.65 | $18.17 | 1.82M |
| 2026-06-04 | $21.16 | +1.49% | $21.21 | $21.58 | $20.86 | 667.70K |
| 2026-06-03 | $20.85 | -6.54% | $21.64 | $21.78 | $20.80 | 867.20K |
| 2026-06-02 | $22.31 | +2.53% | $22.00 | $22.38 | $21.50 | 711.70K |
| 2026-06-01 | $21.76 | -0.59% | $21.23 | $22.06 | $20.84 | 787.90K |
| 2026-05-29 | $21.89 | +0.78% | $21.72 | $22.41 | $21.30 | 804.70K |
| 2026-05-28 | $21.72 | +3.18% | $20.73 | $22.18 | $20.46 | 966.60K |
| 2026-05-27 | $21.05 | -4.41% | $21.47 | $21.86 | $20.95 | 1.07M |
| 2026-05-26 | $22.02 | +4.16% | $21.68 | $22.25 | $21.59 | 889.30K |
| 2026-05-22 | $21.14 | -0.98% | $21.23 | $21.41 | $20.73 | 838.80K |