McEwen Stock Price History
NYSE: MUXBasic MaterialsPrecious MetalsUSD
17.88+0.56 (+3.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MUX price history at a glance
The price history for McEwen (MUX) on this page begins on May 5, 1980, when the stock closed at $2.94; it most recently closed at $17.88 on October 5, 2026. The highest price in this record is $98.47, reached on April 3, 2006; the latest close is 81.8% below that peak. Across the 45 complete calendar years in the table, MUX finished higher in 22 and lower in 23. Its best year was 2005 (+721.4%) and its worst was 1990 (-85.2%).
Over roughly 46 years the share price changed +507.2%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, MUX has lost 6.2%. 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
Key price levels
- High since 1980
- $98.47
- Date of high
- Apr 3, 2006
- Low since 1980
- $0.2294
- Date of low
- Dec 2, 1991
- 52-week high
- $29.70
- 52-week low
- $14.93
- Last close
- $17.88
MUX returns
1 week
+0.79%
1 month
-11.75%
3 months
0.00%
6 months
-22.40%
Year to date
-3.40%
1 year
-6.19%
3 years
+128.94%
5 years
+54.14%
MUX price return, excluding dividends.
MUX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.88 | -4.28% |
| 2025 | 18.68 | +128.36% |
| 2024 | 8.18 | +13.45% |
| 2023 | 7.21 | +23.04% |
| 2022 | 5.86 | -33.93% |
| 2021 | 8.87 | -9.95% |
| 2020 | 9.85 | -21.20% |
| 2019 | 12.50 | -33.51% |
| 2018 | 18.80 | -17.54% |
| 2017 | 22.80 | -21.65% |
| 2016 | 29.10 | +174.53% |
| 2015 | 10.60 | -3.64% |
| 2014 | 11.00 | -47.62% |
| 2013 | 21.00 | -44.00% |
| 2012 | 37.50 | +16.74% |
| 2011 | 32.12 | -58.36% |
| 2010 | 77.15 | +225.40% |
| 2009 | 23.71 | +169.57% |
| 2008 | 8.80 | -72.37% |
| 2007 | 31.84 | -34.06% |
| 2006 | 48.28 | +46.38% |
| 2005 | 32.98 | +721.43% |
| 2004 | 4.02 | -49.40% |
| 2003 | 7.94 | +29.69% |
| 2002 | 6.12 | +64.10% |
| 2001 | 3.73 | +143.76% |
| 2000 | 1.53 | -13.51% |
| 1999 | 1.77 | +23.33% |
| 1998 | 1.43 | -84.01% |
| 1997 | 8.97 | -37.47% |
| 1996 | 14.34 | +29.76% |
| 1995 | 11.05 | +204.21% |
| 1994 | 3.63 | -13.64% |
| 1993 | 4.21 | -41.18% |
| 1992 | 7.15 | +503.21% |
| 1991 | 1.19 | -42.59% |
| 1990 | 2.07 | -85.25% |
| 1989 | 14.00 | +14.38% |
| 1988 | 12.24 | -10.61% |
| 1987 | 13.69 | +11.87% |
| 1986 | 12.24 | +58.42% |
| 1985 | 7.72 | +12.85% |
| 1984 | 6.85 | -28.40% |
| 1983 | 9.56 | +28.20% |
| 1982 | 7.46 | +68.11% |
| 1981 | 4.44 | -75.21% |
| 1980* | 17.90 | +507.78% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
MUX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.79 | 18.23 | 17.60 | 17.88 | +3.23% | |
| 16.97 | 17.36 | 16.98 | 17.32 | +1.41% | |
| 17.42 | 17.47 | 16.92 | 17.08 | -5.64% | |
| 18.10 | 18.32 | 17.69 | 18.10 | +1.12% | |
| 17.81 | 18.04 | 17.26 | 17.90 | +0.90% | |
| 18.06 | 18.16 | 17.66 | 17.74 | +0.45% | |
| 17.78 | 17.96 | 17.52 | 17.66 | -1.06% | |
| 18.18 | 18.38 | 17.73 | 17.85 | -0.72% | |
| 18.20 | 18.31 | 17.73 | 17.98 | -0.77% | |
| 17.97 | 18.45 | 17.80 | 18.12 | -4.73% | |
| 18.68 | 19.05 | 18.43 | 19.02 | +1.93% | |
| 18.55 | 18.69 | 18.16 | 18.66 | -0.85% | |
| 19.50 | 19.51 | 18.62 | 18.82 | -6.32% | |
| 18.85 | 20.27 | 18.70 | 20.09 | +6.41% | |
| 19.00 | 19.04 | 18.51 | 18.88 | -0.63% | |
| 18.79 | 19.01 | 18.32 | 19.00 | +2.21% | |
| 18.84 | 18.87 | 18.46 | 18.59 | +2.26% | |
| 18.99 | 19.00 | 17.71 | 18.18 | -2.10% | |
| 18.58 | 18.82 | 18.14 | 18.57 | -0.16% | |
| 18.73 | 18.90 | 18.24 | 18.60 | -4.76% | |
| 20.00 | 20.03 | 19.21 | 19.53 | -0.10% | |
| 19.70 | 19.89 | 19.38 | 19.55 | -3.50% | |
| 20.25 | 20.93 | 20.00 | 20.26 | -0.05% | |
| 20.01 | 20.48 | 19.94 | 20.27 | +1.00% | |
| 19.97 | 20.31 | 19.81 | 20.07 | -2.29% | |
| 20.89 | 20.90 | 20.17 | 20.54 | +2.09% | |
| 19.60 | 20.37 | 19.55 | 20.12 | +5.07% | |
| 19.35 | 20.06 | 19.05 | 19.15 | -5.01% | |
| 20.39 | 20.43 | 19.92 | 20.16 | -1.27% | |
| 21.68 | 21.93 | 20.27 | 20.42 | -5.72% | |
| 20.93 | 21.79 | 20.91 | 21.66 | +2.95% | |
| 21.00 | 21.50 | 20.87 | 21.04 | -1.91% | |
| 20.38 | 21.47 | 20.20 | 21.45 | +2.09% | |
| 21.10 | 21.34 | 20.57 | 21.01 | +1.11% | |
| 20.90 | 21.08 | 20.31 | 20.78 | +2.52% | |
| 19.91 | 20.84 | 19.90 | 20.27 | +0.25% | |
| 19.25 | 20.24 | 19.18 | 20.22 | +10.13% | |
| 18.48 | 18.88 | 18.28 | 18.36 | -2.60% | |
| 19.10 | 19.26 | 18.69 | 18.85 | +0.27% | |
| 18.93 | 19.49 | 18.67 | 18.80 | +1.18% | |
| 18.65 | 18.79 | 18.28 | 18.58 | -2.98% | |
| 19.78 | 19.78 | 19.05 | 19.15 | +0.05% | |
| 19.38 | 19.63 | 18.90 | 19.14 | -0.26% | |
| 18.86 | 19.25 | 18.57 | 19.19 | 0.00% | |
| 19.52 | 20.03 | 18.78 | 19.19 | +5.09% | |
| 18.86 | 19.27 | 17.90 | 18.26 | -7.36% | |
| 19.68 | 20.20 | 19.40 | 19.71 | +5.57% | |
| 18.10 | 18.89 | 18.04 | 18.67 | +4.71% | |
| 17.12 | 17.86 | 16.98 | 17.83 | +3.12% | |
| 17.22 | 17.44 | 16.75 | 17.29 | -2.26% | |
| 17.48 | 17.70 | 16.94 | 17.69 | +5.61% | |
| 16.99 | 17.33 | 16.26 | 16.75 | -2.39% | |
| 17.11 | 17.20 | 16.48 | 17.16 | -1.32% | |
| 17.45 | 17.94 | 16.99 | 17.39 | +1.28% | |
| 17.80 | 17.80 | 17.11 | 17.17 | -2.39% | |
| 17.35 | 17.59 | 17.05 | 17.59 | -2.22% | |
| 18.10 | 18.70 | 17.87 | 17.99 | +1.18% | |
| 17.00 | 17.79 | 16.94 | 17.78 | +8.02% | |
| 16.37 | 16.64 | 16.25 | 16.46 | +0.55% | |
| 16.24 | 16.68 | 16.08 | 16.37 | -1.33% | |
| 17.17 | 17.17 | 16.25 | 16.59 | -5.69% | |
| 17.98 | 18.09 | 17.12 | 17.59 | -1.46% | |
| 18.18 | 18.48 | 17.77 | 17.85 | +2.18% | |
| 17.44 | 17.63 | 17.15 | 17.47 | -2.29% | |
| 17.93 | 18.08 | 17.57 | 17.88 | -0.94% | |
| 17.97 | 18.25 | 17.67 | 18.05 | +3.08% | |
| 17.65 | 17.96 | 16.94 | 17.51 | -3.53% | |
| 18.65 | 18.77 | 17.81 | 18.15 | -3.66% | |
| 19.31 | 19.48 | 18.55 | 18.84 | -0.32% | |
| 18.60 | 19.26 | 18.38 | 18.90 | +5.06% | |
| 18.04 | 18.85 | 17.91 | 17.99 | -0.77% | |
| 18.07 | 18.38 | 17.57 | 18.13 | +1.06% | |
| 17.72 | 17.99 | 17.33 | 17.94 | -0.33% | |
| 17.43 | 18.28 | 17.37 | 18.00 | +3.93% | |
| 17.50 | 17.92 | 16.92 | 17.32 | +1.64% | |
| 17.32 | 17.71 | 16.70 | 17.04 | -5.96% | |
| 18.08 | 18.54 | 17.95 | 18.12 | -4.98% | |
| 19.05 | 19.45 | 19.00 | 19.07 | -1.60% | |
| 19.69 | 20.17 | 18.85 | 19.38 | -0.82% | |
| 20.22 | 20.97 | 19.51 | 19.54 | -3.74% | |
| 20.17 | 20.72 | 19.99 | 20.30 | +1.00% | |
| 20.40 | 21.09 | 19.86 | 20.10 | +6.29% | |
| 18.63 | 19.17 | 18.48 | 18.91 | +2.38% | |
| 17.55 | 18.63 | 17.29 | 18.47 | +6.82% | |
| 17.41 | 18.06 | 17.23 | 17.29 | -2.81% | |
| 18.55 | 18.61 | 17.13 | 17.79 | -3.26% | |
| 18.61 | 18.67 | 17.95 | 18.39 | +0.60% | |
| 20.49 | 20.65 | 18.17 | 18.28 | -13.61% | |
| 21.21 | 21.58 | 20.86 | 21.16 | +1.49% | |
| 21.64 | 21.78 | 20.80 | 20.85 | -6.54% | |
| 22.00 | 22.38 | 21.50 | 22.31 | +2.53% | |
| 21.23 | 22.06 | 20.84 | 21.76 | -0.59% | |
| 21.72 | 22.41 | 21.30 | 21.89 | +0.78% | |
| 20.73 | 22.19 | 20.46 | 21.72 | +3.18% | |
| 21.47 | 21.86 | 20.95 | 21.05 | -4.41% | |
| 21.68 | 22.26 | 21.60 | 22.02 | +4.16% | |
| 21.23 | 21.41 | 20.73 | 21.14 | -0.98% | |
| 21.15 | 21.69 | 20.80 | 21.35 | -0.93% | |
| 21.27 | 22.00 | 20.84 | 21.55 | +3.66% | |
| 21.66 | 22.03 | 20.59 | 20.79 | -5.67% | |
| 22.81 | 22.98 | 21.71 | 22.04 | -3.38% | |
| 23.43 | 23.51 | 22.14 | 22.81 | -8.21% | |
| 25.79 | 25.79 | 24.63 | 24.85 | -4.13% | |
| 25.88 | 26.36 | 25.12 | 25.92 | -0.92% | |
| 24.49 | 26.24 | 23.66 | 26.16 | +4.35% | |
| 24.65 | 25.96 | 24.65 | 25.07 | +3.47% | |
| 23.86 | 24.72 | 23.38 | 24.23 | +3.64% | |
| 23.85 | 26.44 | 23.28 | 23.38 | +2.45% | |
| 22.40 | 23.49 | 22.26 | 22.82 | +7.90% | |
| 20.86 | 21.25 | 20.35 | 21.15 | +3.68% | |
| 21.13 | 21.37 | 20.26 | 20.40 | -4.23% | |
| 21.39 | 22.16 | 21.25 | 21.30 | -1.75% | |
| 21.89 | 22.23 | 21.14 | 21.68 | +3.09% | |
| 21.24 | 21.41 | 20.72 | 21.03 | -3.09% | |
| 23.27 | 23.27 | 21.68 | 21.70 | -9.05% | |
| 24.00 | 24.19 | 23.53 | 23.86 | -1.61% | |
| 24.10 | 24.40 | 23.48 | 24.25 | +1.25% | |
| 24.30 | 24.59 | 23.12 | 23.95 | -3.11% | |
| 24.51 | 24.76 | 24.16 | 24.72 | +3.82% | |
| 25.40 | 25.55 | 23.74 | 23.81 | -7.68% | |
| 25.41 | 25.91 | 25.07 | 25.79 | -0.46% | |
| 25.30 | 26.33 | 25.11 | 25.91 | +4.77% | |
| 25.00 | 25.04 | 24.21 | 24.73 | +0.12% | |
| 24.45 | 24.92 | 23.88 | 24.70 | -0.16% | |
| 23.86 | 24.78 | 23.79 | 24.74 | +5.73% | |
| 22.55 | 23.61 | 22.51 | 23.40 | +1.56% | |
| 22.42 | 23.45 | 22.35 | 23.04 | +3.09% | |
| 21.50 | 22.63 | 21.42 | 22.35 | +3.42% | |
| 23.00 | 23.13 | 21.24 | 21.61 | +0.65% | |
| 21.75 | 21.92 | 20.91 | 21.47 | -1.51% | |
| 21.47 | 21.89 | 21.23 | 21.80 | +1.49% | |
| 20.03 | 21.68 | 20.00 | 21.48 | +0.37% | |
| 21.02 | 22.01 | 20.79 | 21.40 | +4.80% | |
| 19.43 | 20.50 | 19.27 | 20.42 | +8.27% | |
| 19.62 | 19.84 | 18.46 | 18.86 | -1.98% | |
| 18.78 | 19.63 | 18.46 | 19.24 | +3.94% | |
| 18.59 | 19.32 | 18.43 | 18.51 | -4.78% | |
| 20.07 | 20.07 | 19.22 | 19.44 | +2.64% | |
| 18.69 | 19.08 | 18.37 | 18.94 | -0.16% | |
| 18.78 | 19.39 | 18.17 | 18.97 | +2.49% | |
| 19.65 | 19.66 | 18.12 | 18.51 | -5.37% | |
| 19.49 | 19.82 | 18.52 | 19.56 | -6.28% | |
| 21.51 | 21.76 | 20.76 | 20.87 | -7.29% | |
| 22.77 | 23.29 | 22.11 | 22.51 | -0.71% | |
| 22.79 | 23.48 | 21.52 | 22.67 | -2.37% | |
| 24.33 | 24.50 | 22.90 | 23.22 | -4.95% | |
| 25.23 | 25.97 | 24.37 | 24.43 | -1.73% | |
| 25.08 | 25.35 | 24.11 | 24.86 | -3.64% | |
| 25.00 | 26.55 | 24.99 | 25.80 | +5.31% | |
| 23.20 | 24.74 | 22.55 | 24.50 | +1.24% | |
| 23.65 | 24.60 | 23.04 | 24.20 | +0.08% | |
| 25.59 | 25.64 | 23.47 | 24.18 | -6.39% | |
| 26.10 | 26.25 | 25.19 | 25.83 | +1.02% | |
| 26.05 | 26.31 | 24.56 | 25.57 | -10.00% | |
| 28.52 | 28.57 | 27.07 | 28.41 | +0.21% | |
| 28.58 | 28.70 | 27.34 | 28.35 | -0.07% | |
| 26.70 | 28.43 | 26.30 | 28.37 | +4.72% | |
| 27.30 | 27.87 | 26.91 | 27.09 | +0.44% | |
| 25.43 | 27.21 | 25.26 | 26.97 | +2.59% | |
| 26.40 | 27.11 | 26.12 | 26.29 | +0.31% | |
| 25.33 | 26.37 | 24.55 | 26.21 | +3.15% | |
| 24.10 | 25.49 | 23.91 | 25.41 | +4.27% | |
| 24.66 | 24.81 | 23.94 | 24.37 | +1.08% | |
| 24.33 | 24.43 | 22.94 | 24.11 | -6.22% | |
| 25.25 | 26.36 | 24.85 | 25.71 | +3.75% | |
| 26.60 | 27.12 | 24.70 | 24.78 | -9.26% | |
| 27.02 | 27.33 | 25.98 | 27.31 | +4.00% | |
| 26.19 | 26.45 | 25.80 | 26.26 | -1.76% | |
| 25.72 | 26.90 | 25.60 | 26.73 | +5.82% | |
| 24.31 | 25.28 | 24.20 | 25.26 | +8.79% | |
| 24.13 | 25.19 | 23.11 | 23.22 | -9.30% | |
| 26.38 | 26.47 | 24.20 | 25.60 | -0.16% | |
| 25.74 | 25.80 | 24.28 | 25.64 | +9.34% | |
| 23.57 | 24.67 | 22.98 | 23.45 | -2.90% | |
| 25.17 | 26.50 | 23.37 | 24.15 | -12.66% | |
| 29.47 | 29.70 | 26.40 | 27.65 | -4.82% | |
| 28.50 | 29.56 | 27.92 | 29.05 | +3.86% | |
| 27.49 | 28.15 | 26.33 | 27.97 | +3.71% | |
| 28.93 | 28.95 | 26.84 | 26.97 | +0.71% | |
| 26.88 | 27.00 | 25.98 | 26.78 | +2.45% | |
| 23.83 | 26.74 | 23.83 | 26.14 | +10.16% | |
| 25.19 | 25.19 | 23.39 | 23.73 | -3.10% | |
| 23.56 | 24.57 | 23.01 | 24.49 | +7.27% | |
| 21.86 | 23.02 | 21.72 | 22.83 | +2.19% | |
| 21.83 | 22.50 | 21.65 | 22.34 | -0.22% | |
| 22.35 | 22.87 | 21.80 | 22.39 | +2.80% | |
| 22.23 | 23.00 | 21.40 | 21.78 | -0.09% | |
| 21.50 | 22.45 | 21.34 | 21.80 | +4.76% | |
| 20.54 | 20.91 | 20.28 | 20.81 | +1.56% | |
| 19.05 | 20.54 | 18.99 | 20.49 | +2.55% | |
| 19.77 | 19.99 | 19.00 | 19.98 | -2.92% | |
| 20.07 | 20.69 | 19.93 | 20.58 | +5.00% | |
| 19.00 | 21.08 | 18.80 | 19.60 | +4.93% | |
| 19.09 | 19.16 | 17.70 | 18.68 | +0.92% | |
| 18.48 | 18.89 | 18.26 | 18.51 | -1.49% | |
| 19.37 | 19.40 | 18.32 | 18.79 | -0.48% | |
| 19.31 | 19.54 | 18.85 | 18.88 | -6.07% | |
| 19.91 | 20.22 | 19.36 | 20.10 | +2.19% | |
| 19.69 | 19.94 | 19.05 | 19.67 | -1.75% | |
| 20.27 | 20.27 | 19.46 | 20.02 | +1.88% | |
| 20.30 | 20.50 | 19.47 | 19.65 | +1.55% | |
| 18.80 | 20.02 | 18.70 | 19.35 | +2.54% | |
| 18.87 | 19.46 | 18.65 | 18.87 | -0.94% | |
| 19.57 | 20.03 | 18.85 | 19.05 | -0.88% | |
| 19.10 | 19.44 | 18.62 | 19.22 | +1.75% | |
| 19.59 | 19.65 | 18.46 | 18.89 | -0.79% | |
| 20.39 | 20.67 | 18.57 | 19.04 | -1.24% | |
| 18.88 | 19.74 | 18.78 | 19.28 | +2.66% | |
| 19.12 | 19.30 | 18.27 | 18.78 | -2.95% | |
| 18.16 | 19.73 | 18.08 | 19.35 | +6.49% | |
| 18.78 | 18.86 | 18.11 | 18.17 | -3.20% | |
| 19.09 | 19.73 | 18.63 | 18.77 | +0.27% | |
| 18.50 | 18.74 | 18.25 | 18.72 | -0.37% | |
| 18.79 | 18.90 | 18.28 | 18.79 | +2.96% | |
| 18.30 | 18.54 | 17.55 | 18.25 | -1.19% | |
| 19.15 | 19.32 | 18.25 | 18.47 | -0.75% | |
| 18.36 | 19.21 | 18.19 | 18.61 | +4.20% | |
| 17.74 | 18.12 | 17.53 | 17.86 | +2.12% | |
| 17.12 | 17.78 | 17.01 | 17.49 | +1.16% | |
| 16.13 | 17.47 | 16.13 | 17.29 | +7.66% | |
| 16.27 | 16.44 | 15.90 | 16.06 | -1.47% | |
| 17.69 | 17.86 | 16.26 | 16.30 | -8.38% | |
| 17.90 | 18.46 | 17.36 | 17.79 | +2.01% | |
| 17.00 | 17.66 | 17.00 | 17.44 | +3.01% | |
| 17.06 | 17.43 | 16.72 | 16.93 | -1.86% | |
| 16.01 | 17.61 | 15.92 | 17.25 | +1.05% | |
| 18.05 | 18.15 | 17.06 | 17.07 | -3.40% | |
| 17.31 | 18.04 | 17.01 | 17.67 | +3.03% | |
| 17.15 | 17.30 | 16.89 | 17.15 | +0.35% | |
| 16.81 | 17.49 | 16.56 | 17.09 | +6.41% | |
| 15.50 | 16.16 | 14.93 | 16.06 | +2.55% | |
| 16.50 | 17.30 | 15.62 | 15.66 | -10.00% | |
| 17.69 | 17.75 | 16.99 | 17.40 | +1.16% | |
| 17.59 | 17.59 | 16.72 | 17.20 | -4.81% | |
| 18.10 | 18.60 | 17.71 | 18.07 | -1.42% | |
| 18.81 | 19.00 | 18.10 | 18.33 | -3.73% | |
| 18.50 | 19.26 | 18.34 | 19.04 | +2.31% | |
| 19.75 | 19.80 | 18.44 | 18.61 | -2.62% | |
| 18.66 | 19.69 | 18.56 | 19.11 | -0.10% | |
| 19.25 | 19.59 | 18.28 | 19.13 | -2.40% | |
| 19.75 | 20.15 | 19.45 | 19.60 | -3.21% | |
| 20.59 | 20.66 | 19.92 | 20.25 | +2.17% | |
| 19.06 | 20.23 | 18.80 | 19.82 | +0.25% | |
| 20.19 | 20.36 | 19.05 | 19.77 | -12.21% | |
| 21.90 | 22.68 | 21.30 | 22.52 | +5.83% | |
| 22.12 | 22.27 | 20.68 | 21.28 | -6.34% | |
| 22.95 | 24.88 | 22.51 | 22.72 | +5.63% | |
| 20.88 | 21.90 | 20.81 | 21.51 | +6.01% | |
| 19.76 | 20.74 | 19.69 | 20.29 | -0.15% | |
| 19.85 | 20.57 | 19.58 | 20.32 | +7.29% | |
| 19.34 | 20.45 | 18.89 | 18.94 | -0.63% | |
| 19.50 | 20.50 | 18.63 | 19.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MUX chart for longer ranges.