MUD Historical Prices
NASDAQ: MUDDirexion FundsTrading--Inverse EquityETFUSD
9.30+0.41 (+4.61%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
MUD price history
The price history for Direxion Daily MU Bear 1X (MUD) on this page begins on October 14, 2024, when the stock closed at $2,280.90; it most recently closed at $9.30 on October 5, 2026. The highest price in this record is $3,383.00, reached on April 7, 2025; the latest close is 99.7% below that peak. In the last 12 months alone, MUD has lost 99.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MUD returns
1 week
+5.44%
1 month
-6.53%
3 months
-16.96%
6 months
-73.04%
Year to date
-98.41%
1 year
-99.00%
MUD price return, excluding dividends.
MUD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.30 | -98.23% |
| 2025 | 525.00 | -80.29% |
| 2024* | 2,663.10 | +16.76% |
MUD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.00 | 9.34 | 8.88 | 9.30 | +4.61% | |
| 9.51 | 9.56 | 8.87 | 8.89 | -3.89% | |
| 9.09 | 9.26 | 9.02 | 9.25 | +1.76% | |
| 9.06 | 9.17 | 9.02 | 9.09 | +1.00% | |
| 8.74 | 9.03 | 8.74 | 9.00 | +2.04% | |
| 9.19 | 9.45 | 8.80 | 8.82 | -2.76% | |
| 9.00 | 9.12 | 8.93 | 9.07 | -0.22% | |
| 8.99 | 9.15 | 8.94 | 9.09 | -1.09% | |
| 8.99 | 9.37 | 8.93 | 9.19 | +2.68% | |
| 8.84 | 9.03 | 8.74 | 8.95 | -0.33% | |
| 9.22 | 9.26 | 8.95 | 8.98 | -0.44% | |
| 8.81 | 9.09 | 8.77 | 9.02 | +2.04% | |
| 9.40 | 9.42 | 8.83 | 8.84 | -6.55% | |
| 9.44 | 9.58 | 9.25 | 9.46 | -2.77% | |
| 10.04 | 10.11 | 9.71 | 9.73 | -3.85% | |
| 10.37 | 10.38 | 10.01 | 10.12 | -5.42% | |
| 10.61 | 10.80 | 10.54 | 10.70 | +0.09% | |
| 10.57 | 10.77 | 10.49 | 10.69 | -0.37% | |
| 10.90 | 10.95 | 10.64 | 10.73 | +5.30% | |
| 10.02 | 10.27 | 10.02 | 10.19 | +0.59% | |
| 9.99 | 10.19 | 9.95 | 10.13 | +4.54% | |
| 9.97 | 10.03 | 9.53 | 9.69 | -2.61% | |
| 9.60 | 9.98 | 9.57 | 9.95 | +1.53% | |
| 10.26 | 10.31 | 9.79 | 9.80 | -5.95% | |
| 10.42 | 10.86 | 10.40 | 10.42 | -0.29% | |
| 10.73 | 10.77 | 10.42 | 10.45 | -2.34% | |
| 10.63 | 10.81 | 10.30 | 10.70 | +2.49% | |
| 10.74 | 10.74 | 10.41 | 10.44 | -2.52% | |
| 10.89 | 10.98 | 10.56 | 10.71 | -0.37% | |
| 10.30 | 11.00 | 10.30 | 10.75 | +0.84% | |
| 10.79 | 10.79 | 10.56 | 10.66 | -0.56% | |
| 10.77 | 10.90 | 10.55 | 10.72 | -2.37% | |
| 10.71 | 11.21 | 10.71 | 10.98 | +5.88% | |
| 10.13 | 10.46 | 10.13 | 10.37 | +0.88% | |
| 10.72 | 10.80 | 10.25 | 10.28 | -3.93% | |
| 10.45 | 10.95 | 10.45 | 10.70 | +0.47% | |
| 10.50 | 10.80 | 10.29 | 10.65 | +7.04% | |
| 10.10 | 10.13 | 9.70 | 9.95 | -4.14% | |
| 10.30 | 10.56 | 10.25 | 10.38 | -2.26% | |
| 11.08 | 11.15 | 10.29 | 10.62 | -4.24% | |
| 11.07 | 11.25 | 10.76 | 11.09 | -4.89% | |
| 11.65 | 11.99 | 11.55 | 11.66 | -0.77% | |
| 11.73 | 11.85 | 11.32 | 11.75 | +1.82% | |
| 11.21 | 11.94 | 11.21 | 11.54 | +0.52% | |
| 11.97 | 12.18 | 11.09 | 11.48 | +1.32% | |
| 11.43 | 11.47 | 10.88 | 11.33 | 0.00% | |
| 11.74 | 11.84 | 11.21 | 11.33 | -7.66% | |
| 12.93 | 13.16 | 12.16 | 12.27 | -0.81% | |
| 11.07 | 12.43 | 10.93 | 12.37 | +6.00% | |
| 13.29 | 13.32 | 11.52 | 11.67 | -18.39% | |
| 12.82 | 14.40 | 12.67 | 14.30 | +10.08% | |
| 12.72 | 13.41 | 12.63 | 12.99 | +8.79% | |
| 11.53 | 12.51 | 11.50 | 11.94 | +2.31% | |
| 11.23 | 11.86 | 11.17 | 11.67 | +6.97% | |
| 11.09 | 11.19 | 10.65 | 10.91 | -3.11% | |
| 11.52 | 11.52 | 11.00 | 11.26 | +1.08% | |
| 11.79 | 11.92 | 10.96 | 11.14 | -11.94% | |
| 12.38 | 12.77 | 12.14 | 12.65 | -2.01% | |
| 13.32 | 13.60 | 12.10 | 12.91 | +0.70% | |
| 12.65 | 13.02 | 12.38 | 12.82 | +5.43% | |
| 11.32 | 12.50 | 11.31 | 12.16 | +8.09% | |
| 11.18 | 11.66 | 11.10 | 11.25 | -4.98% | |
| 11.91 | 12.22 | 11.75 | 11.84 | +4.50% | |
| 11.50 | 11.61 | 11.12 | 11.33 | +1.16% | |
| 10.89 | 11.24 | 10.65 | 11.20 | -4.27% | |
| 12.29 | 12.33 | 11.59 | 11.70 | -1.10% | |
| 12.02 | 12.38 | 11.81 | 11.83 | +4.60% | |
| 11.06 | 11.34 | 10.91 | 11.31 | -0.96% | |
| 10.73 | 11.68 | 10.48 | 11.42 | +5.84% | |
| 10.40 | 10.81 | 10.27 | 10.79 | +10.21% | |
| 9.88 | 10.03 | 9.65 | 9.79 | -0.61% | |
| 10.01 | 10.92 | 9.83 | 9.85 | -1.70% | |
| 9.92 | 10.04 | 9.45 | 10.02 | +7.51% | |
| 9.12 | 10.14 | 8.91 | 9.32 | -16.11% | |
| 10.72 | 11.68 | 10.72 | 11.11 | +0.73% | |
| 10.82 | 11.15 | 10.44 | 11.03 | +12.55% | |
| 9.95 | 10.19 | 9.79 | 9.80 | -6.93% | |
| 10.80 | 10.97 | 10.35 | 10.53 | -8.43% | |
| 11.31 | 11.84 | 10.93 | 11.50 | -2.21% | |
| 10.98 | 11.77 | 10.86 | 11.76 | +6.14% | |
| 11.47 | 11.53 | 10.97 | 11.08 | -10.79% | |
| 12.54 | 12.68 | 12.03 | 12.42 | +1.39% | |
| 13.66 | 13.79 | 12.23 | 12.25 | -11.55% | |
| 13.69 | 13.99 | 12.91 | 13.85 | +4.69% | |
| 12.50 | 14.33 | 12.49 | 13.23 | +1.38% | |
| 13.22 | 13.59 | 12.81 | 13.05 | -9.69% | |
| 13.44 | 14.61 | 13.22 | 14.45 | +13.33% | |
| 12.65 | 13.02 | 12.32 | 12.75 | +7.69% | |
| 11.83 | 12.31 | 11.74 | 11.84 | -1.42% | |
| 12.20 | 12.57 | 11.87 | 12.01 | -2.75% | |
| 12.70 | 12.71 | 12.21 | 12.35 | -6.58% | |
| 13.45 | 13.69 | 13.08 | 13.22 | -5.16% | |
| 13.84 | 14.21 | 13.56 | 13.94 | +0.58% | |
| 13.45 | 14.51 | 13.44 | 13.86 | -3.55% | |
| 16.17 | 16.17 | 13.90 | 14.37 | -19.31% | |
| 17.67 | 17.89 | 17.15 | 17.81 | +1.54% | |
| 18.23 | 18.28 | 17.48 | 17.54 | -4.10% | |
| 18.21 | 19.16 | 18.20 | 18.29 | -4.84% | |
| 20.19 | 20.55 | 18.43 | 19.22 | -2.44% | |
| 17.92 | 20.17 | 17.78 | 19.70 | +5.91% | |
| 18.41 | 18.72 | 18.04 | 18.60 | +6.65% | |
| 17.19 | 17.44 | 16.67 | 17.44 | +3.50% | |
| 16.74 | 17.42 | 16.60 | 16.85 | -4.80% | |
| 17.54 | 18.99 | 17.36 | 17.70 | +3.63% | |
| 17.19 | 17.73 | 16.52 | 17.08 | -6.46% | |
| 20.60 | 20.60 | 18.26 | 18.26 | -15.50% | |
| 21.51 | 21.94 | 20.46 | 21.61 | +3.15% | |
| 21.25 | 22.29 | 20.94 | 20.95 | -4.21% | |
| 23.16 | 23.34 | 21.40 | 21.87 | -11.06% | |
| 25.36 | 25.42 | 23.82 | 24.59 | -6.25% | |
| 27.83 | 27.92 | 26.04 | 26.23 | -4.86% | |
| 26.79 | 28.31 | 26.60 | 27.57 | +0.36% | |
| 27.06 | 28.02 | 26.78 | 27.47 | -2.80% | |
| 28.30 | 29.10 | 27.53 | 28.26 | +3.86% | |
| 27.98 | 28.03 | 26.82 | 27.21 | -5.78% | |
| 28.88 | 29.27 | 28.21 | 28.88 | -2.86% | |
| 29.70 | 30.32 | 29.03 | 29.73 | +1.18% | |
| 31.16 | 31.45 | 29.09 | 29.38 | -8.44% | |
| 31.89 | 32.66 | 31.51 | 32.09 | -0.30% | |
| 31.46 | 33.02 | 31.09 | 32.19 | +1.54% | |
| 30.85 | 31.90 | 30.61 | 31.70 | +0.44% | |
| 31.87 | 32.41 | 31.20 | 31.56 | -0.19% | |
| 31.52 | 32.74 | 31.11 | 31.62 | +2.03% | |
| 33.45 | 34.25 | 30.97 | 30.99 | -9.23% | |
| 35.00 | 35.59 | 34.10 | 34.14 | -1.16% | |
| 34.65 | 35.45 | 34.33 | 34.54 | +0.12% | |
| 35.70 | 36.51 | 34.27 | 34.50 | -3.52% | |
| 34.96 | 36.58 | 34.89 | 35.76 | -7.81% | |
| 39.01 | 40.15 | 38.61 | 38.79 | +0.13% | |
| 39.30 | 39.53 | 37.96 | 38.74 | -3.22% | |
| 42.76 | 42.77 | 39.93 | 40.03 | +0.68% | |
| 42.38 | 42.89 | 38.53 | 39.76 | -9.14% | |
| 46.22 | 47.49 | 43.68 | 43.76 | -4.70% | |
| 41.17 | 46.36 | 41.11 | 45.92 | +9.91% | |
| 41.59 | 42.11 | 40.49 | 41.78 | -0.48% | |
| 40.48 | 42.37 | 40.10 | 41.98 | +6.75% | |
| 39.30 | 40.24 | 38.62 | 39.33 | +3.66% | |
| 37.53 | 38.57 | 37.17 | 37.94 | +1.34% | |
| 35.63 | 37.64 | 35.26 | 37.44 | +4.49% | |
| 34.22 | 36.41 | 33.86 | 35.83 | +4.80% | |
| 35.58 | 35.80 | 33.25 | 34.19 | +3.86% | |
| 32.72 | 33.15 | 32.25 | 32.92 | +0.03% | |
| 33.68 | 34.21 | 32.85 | 32.91 | -4.67% | |
| 34.13 | 34.83 | 33.38 | 34.52 | -3.55% | |
| 37.04 | 37.04 | 35.49 | 35.79 | -5.07% | |
| 37.47 | 38.44 | 36.96 | 37.70 | +3.23% | |
| 37.30 | 37.67 | 36.15 | 36.53 | -3.86% | |
| 38.84 | 38.89 | 36.75 | 37.99 | -3.65% | |
| 42.10 | 42.90 | 39.30 | 39.43 | -4.99% | |
| 40.50 | 41.80 | 39.46 | 41.50 | +6.60% | |
| 38.70 | 40.50 | 38.10 | 38.93 | -89.90% | |
| 392.50 | 399.00 | 377.00 | 385.50 | -5.40% | |
| 401.00 | 412.00 | 398.00 | 407.50 | +7.80% | |
| 387.50 | 391.60 | 372.50 | 378.00 | +0.13% | |
| 387.00 | 387.50 | 372.00 | 377.50 | +0.80% | |
| 367.00 | 386.00 | 359.00 | 374.50 | +3.03% | |
| 365.00 | 368.00 | 356.00 | 363.50 | -2.42% | |
| 362.50 | 378.50 | 357.00 | 372.50 | +0.54% | |
| 369.00 | 375.00 | 361.00 | 370.50 | +1.79% | |
| 376.00 | 376.00 | 362.00 | 364.00 | -2.54% | |
| 375.00 | 381.80 | 371.00 | 373.50 | +0.67% | |
| 391.00 | 395.00 | 363.00 | 371.00 | -5.12% | |
| 389.00 | 395.00 | 378.00 | 391.00 | +3.17% | |
| 385.00 | 396.50 | 371.00 | 379.00 | +0.53% | |
| 369.50 | 380.00 | 354.00 | 377.00 | -0.79% | |
| 398.00 | 408.00 | 377.00 | 380.00 | -9.95% | |
| 419.00 | 430.00 | 412.00 | 422.00 | +2.68% | |
| 414.00 | 425.00 | 403.00 | 411.00 | +2.75% | |
| 418.00 | 423.50 | 398.00 | 400.00 | -2.91% | |
| 428.00 | 431.00 | 403.20 | 412.00 | -1.20% | |
| 388.00 | 430.00 | 386.50 | 417.00 | +10.03% | |
| 361.00 | 390.00 | 361.00 | 379.00 | +4.12% | |
| 389.00 | 391.00 | 360.00 | 364.00 | -5.45% | |
| 360.00 | 392.40 | 351.00 | 385.00 | +4.90% | |
| 365.00 | 383.00 | 360.50 | 367.00 | -0.27% | |
| 382.00 | 385.50 | 365.00 | 368.00 | -6.12% | |
| 397.00 | 403.50 | 386.00 | 392.00 | -5.31% | |
| 409.00 | 420.50 | 405.50 | 414.00 | +2.73% | |
| 407.00 | 413.00 | 391.00 | 403.00 | -0.49% | |
| 406.00 | 428.00 | 405.00 | 405.00 | -2.17% | |
| 434.00 | 441.90 | 408.00 | 414.00 | -6.76% | |
| 446.00 | 448.50 | 424.00 | 444.00 | -0.45% | |
| 461.00 | 462.00 | 442.50 | 446.00 | -8.04% | |
| 472.00 | 485.00 | 467.50 | 485.00 | -0.82% | |
| 486.00 | 495.50 | 480.70 | 489.00 | +1.66% | |
| 472.00 | 486.00 | 464.00 | 481.00 | +1.91% | |
| 478.00 | 480.00 | 467.20 | 472.00 | -0.21% | |
| 490.50 | 501.00 | 471.00 | 473.00 | -5.21% | |
| 477.00 | 507.00 | 476.50 | 499.00 | +3.53% | |
| 481.00 | 485.00 | 473.00 | 482.00 | +1.26% | |
| 519.00 | 519.00 | 475.00 | 476.00 | -9.85% | |
| 509.00 | 533.00 | 508.00 | 528.00 | +0.57% | |
| 566.00 | 566.00 | 524.00 | 525.00 | -10.10% | |
| 570.00 | 587.00 | 570.00 | 584.00 | +2.28% | |
| 567.00 | 571.60 | 558.60 | 571.00 | +0.53% | |
| 598.00 | 599.00 | 567.00 | 568.00 | -3.24% | |
| 574.00 | 589.00 | 574.00 | 587.00 | +0.86% | |
| 602.00 | 602.50 | 577.00 | 582.00 | -3.64% | |
| 607.00 | 613.60 | 592.60 | 604.00 | -0.49% | |
| 607.00 | 628.00 | 606.80 | 607.00 | -4.11% | |
| 670.00 | 670.00 | 626.00 | 633.00 | -7.05% | |
| 654.00 | 688.00 | 636.00 | 681.00 | -10.16% | |
| 722.00 | 770.00 | 720.00 | 758.00 | +3.27% | |
| 725.00 | 741.00 | 714.50 | 734.00 | +2.09% | |
| 690.00 | 724.00 | 684.00 | 719.00 | +1.41% | |
| 674.00 | 714.00 | 674.00 | 709.00 | +6.78% | |
| 658.00 | 680.00 | 654.00 | 664.00 | +1.84% | |
| 677.00 | 686.00 | 649.00 | 652.00 | -4.40% | |
| 704.00 | 708.50 | 673.50 | 682.00 | -2.01% | |
| 708.00 | 712.50 | 691.00 | 696.00 | -4.20% | |
| 756.00 | 761.00 | 715.80 | 726.50 | -4.66% | |
| 752.00 | 772.00 | 750.00 | 762.00 | +3.25% | |
| 730.00 | 755.70 | 727.50 | 738.00 | +2.22% | |
| 722.00 | 736.00 | 707.50 | 722.00 | +0.56% | |
| 744.00 | 746.00 | 713.00 | 718.00 | -1.64% | |
| 736.00 | 740.50 | 726.00 | 730.00 | -2.67% | |
| 753.00 | 765.00 | 738.00 | 750.00 | -2.47% | |
| 788.00 | 799.00 | 764.50 | 769.00 | -0.26% | |
| 813.00 | 816.00 | 763.00 | 771.00 | -8.00% | |
| 852.00 | 900.60 | 818.00 | 838.00 | -3.01% | |
| 763.00 | 869.00 | 763.00 | 864.00 | +10.91% | |
| 773.00 | 810.30 | 751.00 | 779.00 | +1.17% | |
| 749.00 | 779.00 | 738.00 | 770.00 | +5.77% | |
| 715.00 | 736.00 | 675.50 | 728.00 | +1.96% | |
| 763.00 | 763.00 | 689.00 | 714.00 | -4.16% | |
| 728.00 | 765.70 | 708.00 | 745.00 | +3.33% | |
| 724.00 | 734.00 | 709.00 | 721.00 | -1.50% | |
| 713.00 | 737.00 | 709.00 | 732.00 | +4.42% | |
| 715.00 | 716.00 | 688.00 | 701.00 | -6.16% | |
| 761.00 | 783.00 | 734.00 | 747.00 | 0.00% | |
| 748.00 | 756.80 | 720.90 | 747.00 | -0.40% | |
| 795.00 | 795.00 | 740.00 | 750.00 | -8.65% | |
| 805.00 | 823.00 | 787.50 | 821.00 | +7.04% | |
| 771.00 | 778.00 | 757.00 | 767.00 | -4.72% | |
| 793.00 | 823.00 | 779.50 | 805.00 | +0.12% | |
| 800.00 | 816.00 | 793.30 | 804.00 | +1.13% | |
| 788.00 | 797.50 | 775.00 | 795.00 | -2.09% | |
| 820.00 | 828.70 | 809.50 | 812.00 | -0.85% | |
| 803.00 | 835.50 | 802.00 | 819.00 | -0.61% | |
| 850.00 | 861.00 | 820.50 | 824.00 | -5.72% | |
| 919.00 | 927.00 | 873.20 | 874.00 | -4.06% | |
| 898.00 | 938.00 | 881.00 | 911.00 | +1.79% | |
| 881.00 | 901.90 | 880.50 | 895.00 | +2.29% | |
| 864.00 | 881.00 | 842.00 | 875.00 | -2.13% | |
| 909.00 | 924.00 | 891.00 | 894.00 | 0.00% | |
| 908.00 | 930.00 | 875.70 | 894.00 | -5.40% | |
| 940.00 | 967.40 | 940.00 | 945.00 | -2.68% | |
| 973.00 | 975.00 | 945.10 | 971.00 | +3.08% | |
| 949.00 | 969.00 | 940.00 | 942.00 | -6.18% | |
| 950.00 | 1,013.00 | 949.80 | 1,004.00 | +5.57% | |
| 949.00 | 964.00 | 931.00 | 951.00 | +2.26% | |
| 971.00 | 971.00 | 928.50 | 930.00 | — |