NYSE : MUX
McEwen Inc. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 14.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 860.86M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
McEwen Inc. (MUX) closed at 14.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.44 | 14.67 | 14.33 | 14.35 | 242,116 | +2.28% |
| 2026-10-30 | 14.4 | 14.41 | 13.58 | 14.03 | 1,339,650 | -6.78% |
| 2026-10-29 | 15.26 | 15.43 | 14.955 | 15.05 | 694,074 | -3.83% |
| 2026-10-28 | 15.27 | 15.67 | 15.154 | 15.65 | 770,766 | +1.62% |
| 2026-10-27 | 14.67 | 15.43 | 14.62 | 15.4 | 908,042 | +5.55% |
| 2026-10-26 | 14.68 | 14.68 | 14.11 | 14.59 | 791,746 | -0.27% |
| 2026-10-23 | 14.75 | 14.8 | 14.075 | 14.63 | 818,099 | -1.81% |
| 2026-10-22 | 15.24 | 15.32 | 14.759 | 14.9 | 987,992 | -5.93% |
| 2026-10-21 | 15.8 | 16.02 | 15.59 | 15.84 | 786,464 | +0.32% |
| 2026-10-20 | 15.8 | 16.41 | 15.69 | 15.79 | 565,266 | -1.62% |
| 2026-10-19 | 16.16 | 16.31 | 16.01 | 16.05 | 767,664 | -1.17% |
| 2026-10-16 | 16.12 | 16.72 | 16.05 | 16.24 | 770,314 | +0.19% |
| 2026-10-15 | 15.81 | 16.25 | 15.32 | 16.21 | 881,237 | +3.91% |
| 2026-10-14 | 16.33 | 16.48 | 15.17 | 15.6 | 1,472,567 | -7.58% |
| 2026-10-13 | 17.62 | 17.705 | 16.715 | 16.88 | 728,888 | -3.60% |
| 2026-10-12 | 17.61 | 17.72 | 17.44 | 17.51 | 458,807 | -2.07% |
| 2026-10-09 | 17.79 | 18.23 | 17.58 | 17.88 | 647,176 | +3.23% |
| 2026-10-08 | 16.97 | 17.36 | 16.93 | 17.32 | 728,209 | +1.41% |
| 2026-10-07 | 17.42 | 17.47 | 16.915 | 17.08 | 782,781 | -5.64% |
| 2026-10-06 | 18.1 | 18.32 | 17.69 | 18.1 | 590,352 | +1.12% |
| 2026-10-05 | 17.81 | 18.04 | 17.26 | 17.9 | 676,516 | +0.90% |
| 2026-10-02 | 18.06 | 18.16 | 17.66 | 17.74 | 959,337 | +0.45% |
| 2026-10-01 | 17.78 | 17.96 | 17.52 | 17.66 | 1,027,520 | -1.06% |
| 2026-09-30 | 18.18 | 18.378 | 17.73 | 17.85 | 8,916,035 | -0.72% |
| 2026-09-29 | 18.2 | 18.31 | 17.73 | 17.98 | 802,776 | -0.77% |
| 2026-09-28 | 17.97 | 18.45 | 17.8 | 18.12 | 831,163 | -4.73% |
| 2026-09-25 | 18.68 | 19.05 | 18.425 | 19.02 | 728,926 | +1.93% |
| 2026-09-24 | 18.55 | 18.69 | 18.158 | 18.66 | 818,240 | -0.85% |
| 2026-09-23 | 19.5 | 19.51 | 18.615 | 18.82 | 763,754 | -6.32% |
| 2026-09-22 | 18.85 | 20.27 | 18.7 | 20.09 | 918,333 | +6.41% |
| 2026-09-21 | 19 | 19.04 | 18.51 | 18.88 | 797,109 | -0.63% |
| 2026-09-18 | 18.79 | 19.01 | 18.315 | 19 | 3,030,031 | +2.21% |
| 2026-09-17 | 18.84 | 18.87 | 18.46 | 18.59 | 1,316,957 | +2.26% |
| 2026-09-16 | 18.99 | 19 | 17.71 | 18.18 | 1,022,923 | -2.10% |
| 2026-09-15 | 18.58 | 18.82 | 18.14 | 18.57 | 766,830 | -0.16% |
| 2026-09-14 | 18.73 | 18.9 | 18.24 | 18.6 | 1,095,911 | -4.76% |
| 2026-09-11 | 20 | 20.03 | 19.21 | 19.53 | 1,402,316 | -0.10% |
| 2026-09-10 | 19.7 | 19.885 | 19.38 | 19.55 | 903,366 | -3.50% |
| 2026-09-09 | 20.25 | 20.93 | 20 | 20.26 | 851,918 | -0.05% |
| 2026-09-08 | 20.01 | 20.475 | 19.94 | 20.27 | 731,171 | +1.00% |
| 2026-09-04 | 19.97 | 20.31 | 19.81 | 20.07 | 662,481 | -2.29% |
| 2026-09-03 | 20.89 | 20.9 | 20.17 | 20.54 | 864,024 | +2.09% |
| 2026-09-02 | 19.6 | 20.37 | 19.55 | 20.12 | 1,121,392 | +5.07% |
| 2026-09-01 | 19.35 | 20.06 | 19.05 | 19.15 | 997,572 | -5.01% |
| 2026-08-31 | 20.39 | 20.43 | 19.915 | 20.16 | 1,047,889 | -1.27% |
| 2026-08-28 | 21.68 | 21.93 | 20.27 | 20.42 | 950,268 | -5.72% |
| 2026-08-27 | 20.93 | 21.785 | 20.91 | 21.66 | 834,580 | +2.95% |
| 2026-08-26 | 21 | 21.5 | 20.87 | 21.04 | 634,417 | -1.91% |
| 2026-08-25 | 20.38 | 21.47 | 20.2 | 21.45 | 791,887 | +2.09% |
| 2026-08-24 | 21.1 | 21.34 | 20.57 | 21.01 | 834,177 | +1.11% |
| 2026-08-21 | 20.895 | 21.075 | 20.31 | 20.78 | 1,618,113 | +2.52% |
| 2026-08-20 | 19.91 | 20.84 | 19.895 | 20.27 | 1,313,240 | +0.25% |
| 2026-08-19 | 19.25 | 20.24 | 19.18 | 20.22 | 1,537,404 | +10.13% |
| 2026-08-18 | 18.48 | 18.88 | 18.28 | 18.36 | 2,012,918 | -2.60% |
| 2026-08-17 | 19.1 | 19.26 | 18.69 | 18.85 | 987,917 | +0.27% |
| 2026-08-14 | 18.93 | 19.49 | 18.665 | 18.8 | 2,520,314 | +1.18% |
| 2026-08-13 | 18.65 | 18.79 | 18.28 | 18.58 | 958,976 | -2.98% |
| 2026-08-12 | 19.78 | 19.78 | 19.05 | 19.15 | 938,232 | +0.05% |
| 2026-08-11 | 19.38 | 19.63 | 18.902 | 19.14 | 830,394 | -0.26% |
| 2026-08-10 | 18.86 | 19.25 | 18.57 | 19.19 | 788,399 | +0.00% |
| 2026-08-07 | 19.52 | 20.03 | 18.78 | 19.19 | 1,170,866 | +5.09% |
| 2026-08-06 | 18.86 | 19.27 | 17.895 | 18.26 | 1,470,613 | -7.36% |
| 2026-08-05 | 19.68 | 20.2 | 19.4 | 19.71 | 979,745 | +5.57% |
| 2026-08-04 | 18.1 | 18.89 | 18.04 | 18.67 | 969,529 | +4.71% |
| 2026-08-03 | 17.12 | 17.86 | 16.98 | 17.83 | 544,898 | +3.12% |
| 2026-07-31 | 17.22 | 17.44 | 16.75 | 17.29 | 559,877 | -2.26% |
| 2026-07-30 | 17.48 | 17.7 | 16.94 | 17.69 | 806,665 | +5.61% |
| 2026-07-29 | 16.99 | 17.33 | 16.26 | 16.75 | 828,767 | -2.39% |
| 2026-07-28 | 17.11 | 17.2 | 16.48 | 17.16 | 782,299 | -1.32% |
| 2026-07-27 | 17.45 | 17.94 | 16.99 | 17.39 | 620,029 | +1.28% |
| 2026-07-24 | 17.8 | 17.8 | 17.11 | 17.17 | 591,182 | -2.39% |
| 2026-07-23 | 17.35 | 17.59 | 17.05 | 17.59 | 927,776 | -2.22% |
| 2026-07-22 | 18.1 | 18.7 | 17.865 | 17.99 | 934,120 | +1.18% |
| 2026-07-21 | 17 | 17.79 | 16.935 | 17.78 | 899,726 | +8.02% |
| 2026-07-20 | 16.37 | 16.64 | 16.25 | 16.46 | 562,196 | +0.55% |
| 2026-07-17 | 16.24 | 16.68 | 16.08 | 16.37 | 1,163,337 | -1.33% |
| 2026-07-16 | 17.17 | 17.17 | 16.25 | 16.59 | 958,570 | -5.69% |
| 2026-07-15 | 17.98 | 18.09 | 17.12 | 17.59 | 819,447 | -1.46% |
| 2026-07-14 | 18.18 | 18.48 | 17.771 | 17.85 | 618,512 | +2.18% |
| 2026-07-13 | 17.44 | 17.63 | 17.154 | 17.47 | 723,832 | -2.29% |
| 2026-07-10 | 17.93 | 18.08 | 17.57 | 17.88 | 544,234 | -0.94% |
| 2026-07-09 | 17.97 | 18.25 | 17.67 | 18.05 | 710,317 | +3.08% |
| 2026-07-08 | 17.65 | 17.955 | 16.94 | 17.51 | 1,104,887 | -3.53% |
| 2026-07-07 | 18.65 | 18.77 | 17.807 | 18.15 | 929,914 | -3.66% |
| 2026-07-06 | 19.31 | 19.48 | 18.55 | 18.84 | 944,908 | -0.32% |
| 2026-07-02 | 18.6 | 19.26 | 18.38 | 18.9 | 1,170,694 | +5.06% |
| 2026-07-01 | 18.04 | 18.85 | 17.91 | 17.99 | 961,485 | -0.77% |
| 2026-06-30 | 18.07 | 18.38 | 17.57 | 18.13 | 957,870 | +1.06% |
| 2026-06-29 | 17.72 | 17.99 | 17.33 | 17.94 | 988,795 | -0.33% |
| 2026-06-26 | 17.43 | 18.275 | 17.37 | 18 | 8,082,152 | +3.93% |
| 2026-06-25 | 17.5 | 17.915 | 16.92 | 17.32 | 1,276,284 | +1.64% |
| 2026-06-24 | 17.32 | 17.705 | 16.695 | 17.04 | 1,313,691 | -5.96% |
| 2026-06-23 | 18.08 | 18.535 | 17.95 | 18.12 | 1,200,377 | -4.98% |
| 2026-06-22 | 19.05 | 19.45 | 19 | 19.07 | 882,929 | -1.60% |
| 2026-06-18 | 19.69 | 20.17 | 18.85 | 19.38 | 1,737,458 | -0.82% |
| 2026-06-17 | 20.22 | 20.965 | 19.51 | 19.54 | 1,132,831 | -3.74% |
| 2026-06-16 | 20.17 | 20.72 | 19.985 | 20.3 | 1,086,958 | +1.00% |
| 2026-06-15 | 20.4 | 21.09 | 19.86 | 20.1 | 1,430,133 | +6.29% |
| 2026-06-12 | 18.63 | 19.17 | 18.48 | 18.91 | 1,029,663 | +2.38% |
| 2026-06-11 | 17.55 | 18.63 | 17.29 | 18.47 | 1,148,655 | +6.82% |
| 2026-06-10 | 17.41 | 18.055 | 17.23 | 17.29 | 1,188,046 | -2.81% |
| 2026-06-09 | 18.55 | 18.61 | 17.13 | 17.79 | 1,222,980 | -3.26% |
| 2026-06-08 | 18.61 | 18.67 | 17.945 | 18.39 | 1,244,420 | +0.60% |
| 2026-06-05 | 20.49 | 20.65 | 18.165 | 18.28 | 1,813,698 | -13.61% |
| 2026-06-04 | 21.21 | 21.58 | 20.86 | 21.16 | 667,277 | +1.49% |
| 2026-06-03 | 21.64 | 21.78 | 20.8 | 20.85 | 864,800 | -6.54% |
| 2026-06-02 | 22 | 22.38 | 21.5 | 22.31 | 708,299 | +2.53% |
| 2026-06-01 | 21.23 | 22.06 | 20.84 | 21.76 | 785,588 | -0.59% |
| 2026-05-29 | 21.72 | 22.41 | 21.3 | 21.89 | 800,512 | +0.78% |
| 2026-05-28 | 20.73 | 22.185 | 20.46 | 21.72 | 965,566 | +3.18% |
| 2026-05-27 | 21.47 | 21.859 | 20.95 | 21.05 | 1,068,970 | -4.41% |
| 2026-05-26 | 21.68 | 22.255 | 21.595 | 22.02 | 885,427 | +4.16% |
| 2026-05-22 | 21.23 | 21.41 | 20.73 | 21.14 | 837,385 | -0.98% |
| 2026-05-21 | 21.15 | 21.69 | 20.8 | 21.35 | 833,307 | -0.93% |
| 2026-05-20 | 21.27 | 22 | 20.835 | 21.55 | 1,128,306 | +3.66% |
| 2026-05-19 | 21.66 | 22.03 | 20.59 | 20.79 | 997,896 | -5.67% |
| 2026-05-18 | 22.81 | 22.981 | 21.71 | 22.04 | 809,418 | -3.38% |
| 2026-05-15 | 23.43 | 23.51 | 22.14 | 22.81 | 1,072,528 | -8.21% |
| 2026-05-14 | 25.79 | 25.79 | 24.63 | 24.85 | 614,486 | -4.13% |
| 2026-05-13 | 25.88 | 26.36 | 25.12 | 25.92 | 787,992 | -0.92% |