MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MUX — McEwen Inc.
NYSEMcEwen Inc.
$18.10
+0.20(+1.12%)
- O
- 18.10
- H
- 18.32
- L
- 17.69
- V
- 590.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$18.10
Period Return+133.25%
Period High$29.70
Period Low$6.88
Avg Daily Volume1.19M
Total Trading Days365
MUX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.10 | $18.32 | $17.69 | $18.10 | +$0.20 | +1.12% | 590,350 | $18.07 | $17.69 $18.32 |
| Oct 5, 2026 | $17.81 | $18.04 | $17.26 | $17.90 | +$0.16 | +0.90% | 680,287 | $17.80 | $17.26 $18.04 |
| Oct 2, 2026 | $18.06 | $18.16 | $17.66 | $17.74 | +$0.08 | +0.45% | 964,641 | $17.79 | $17.66 $18.16 |
| Oct 1, 2026 | $17.78 | $17.96 | $17.52 | $17.66 | $-0.19 | -1.06% | 1,032,566 | $17.70 | $17.52 $17.96 |
| Sep 30, 2026 | $18.18 | $18.38 | $17.73 | $17.85 | $-0.13 | -0.72% | 8,921,684 | $17.75 | $17.73 $18.38 |
| Sep 29, 2026 | $18.20 | $18.31 | $17.73 | $17.98 | $-0.14 | -0.77% | 807,003 | $18.01 | $17.73 $18.31 |
| Sep 28, 2026 | $17.97 | $18.45 | $17.80 | $18.12 | $-0.90 | -4.73% | 836,998 | $18.16 | $17.80 $18.45 |
| Sep 25, 2026 | $18.68 | $19.05 | $18.43 | $19.02 | +$0.36 | +1.93% | 734,135 | $18.92 | $18.43 $19.05 |
| Sep 24, 2026 | $18.55 | $18.69 | $18.16 | $18.66 | $-0.16 | -0.85% | 820,767 | $18.49 | $18.16 $18.69 |
| Sep 23, 2026 | $19.50 | $19.51 | $18.62 | $18.82 | $-1.27 | -6.32% | 767,058 | $18.84 | $18.62 $19.51 |
| Sep 22, 2026 | $18.85 | $20.27 | $18.70 | $20.09 | +$1.21 | +6.41% | 924,100 | $19.77 | $18.70 $20.27 |
| Sep 21, 2026 | $19.00 | $19.04 | $18.51 | $18.88 | $-0.12 | -0.63% | 801,281 | $18.85 | $18.51 $19.04 |
| Sep 18, 2026 | $18.79 | $19.01 | $18.32 | $19.00 | +$0.41 | +2.21% | 3,129,138 | $18.93 | $18.32 $19.01 |
| Sep 17, 2026 | $18.84 | $18.87 | $18.46 | $18.59 | +$0.41 | +2.26% | 1,319,372 | $18.63 | $18.46 $18.87 |
| Sep 16, 2026 | $18.99 | $19.00 | $17.71 | $18.18 | $-0.39 | -2.10% | 1,028,659 | $18.27 | $17.71 $19.00 |
| Sep 15, 2026 | $18.58 | $18.82 | $18.14 | $18.57 | $-0.03 | -0.16% | 766,832 | $18.47 | $18.14 $18.82 |
| Sep 14, 2026 | $18.73 | $18.90 | $18.24 | $18.60 | $-0.93 | -4.76% | 1,094,020 | $18.59 | $18.24 $18.90 |
| Sep 11, 2026 | $20.00 | $20.03 | $19.21 | $19.53 | $-0.02 | -0.10% | 1,407,451 | $19.53 | $19.21 $20.03 |
| Sep 10, 2026 | $19.70 | $19.89 | $19.38 | $19.55 | $-0.71 | -3.50% | 909,907 | $19.65 | $19.38 $19.89 |
| Sep 9, 2026 | $20.25 | $20.93 | $20.00 | $20.26 | $-0.01 | -0.05% | 852,292 | $20.29 | $20.00 $20.93 |
| Sep 8, 2026 | $20.01 | $20.48 | $19.94 | $20.27 | +$0.20 | +1.00% | 734,997 | $20.28 | $19.94 $20.48 |
| Sep 4, 2026 | $19.97 | $20.31 | $19.81 | $20.07 | $-0.47 | -2.29% | 665,551 | $20.07 | $19.81 $20.31 |
| Sep 3, 2026 | $20.89 | $20.90 | $20.17 | $20.54 | +$0.42 | +2.09% | 871,711 | $20.52 | $20.17 $20.90 |
| Sep 2, 2026 | $19.60 | $20.37 | $19.55 | $20.12 | +$0.97 | +5.07% | 1,121,394 | $20.04 | $19.55 $20.37 |
| Sep 1, 2026 | $19.35 | $20.06 | $19.05 | $19.15 | $-1.01 | -5.01% | 998,202 | $19.34 | $19.05 $20.06 |
| Aug 31, 2026 | $20.39 | $20.43 | $19.91 | $20.16 | $-0.26 | -1.27% | 1,053,682 | $20.13 | $19.91 $20.43 |
| Aug 28, 2026 | $21.68 | $21.93 | $20.27 | $20.42 | $-1.24 | -5.72% | 953,541 | $20.70 | $20.27 $21.93 |
| Aug 27, 2026 | $20.93 | $21.79 | $20.91 | $21.66 | +$0.62 | +2.95% | 839,048 | $21.59 | $20.91 $21.79 |
| Aug 26, 2026 | $21.00 | $21.50 | $20.87 | $21.04 | $-0.41 | -1.91% | 635,256 | $21.12 | $20.87 $21.50 |
| Aug 25, 2026 | $20.38 | $21.47 | $20.20 | $21.45 | +$0.44 | +2.09% | 794,014 | $21.12 | $20.20 $21.47 |