NYSE:MUX | Historical Stock Price | McEwen Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.74$2.54$8.66$29.56$100.881980-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.77$1.77638——
1999-12-30$1.77$1.778,881——
1999-12-29$1.82$1.824,948——
1999-12-28$1.72$1.726,433——
1999-12-27$1.77$1.776,046——
1999-12-23$1.72$1.72764——
1999-12-22$1.72$1.722,824——
1999-12-21$1.72$1.72293——
1999-12-20$1.72$1.723,494——
1999-12-17$1.63$1.632,207——
1999-12-16$1.63$1.635,575——
1999-12-15$1.63$1.631,391——
1999-12-14$1.63$1.632,207——
1999-12-13$1.63$1.632,197——
1999-12-10$1.72$1.722,374——
1999-12-09$1.58$1.581,213——
1999-12-08$1.53$1.532,019——
1999-12-07$1.43$1.431,621——
1999-12-06$1.43$1.432,552——
1999-12-03$1.43$1.431,914——
1999-12-02$1.43$1.431,192——
1999-12-01$1.43$1.4352——
1999-11-30$1.53$1.532,730——
1999-11-29$1.63$1.631,036——
1999-11-26$1.43$1.43669——
1999-11-24$1.63$1.631,213——
1999-11-23$1.53$1.531,810——
1999-11-22$1.43$1.431,328——
1999-11-19$1.43$1.43272——
1999-11-18$1.43$1.43533——
1999-11-17$1.43$1.43586——
1999-11-16$1.43$1.43847——
1999-11-15$1.43$1.434,885——
1999-11-12$1.63$1.634,414——
1999-11-11$1.63$1.63178——
1999-11-10$1.82$1.820——
1999-11-09$1.82$1.82816——
1999-11-08$1.63$1.63105——
1999-11-05$1.63$1.6363——
1999-11-04$1.77$1.77272——
1999-11-03$1.63$1.633,148——
1999-11-02$1.72$1.72209——
1999-11-01$1.72$1.72105——
1999-10-29$1.72$1.72377——
1999-10-28$1.72$1.72554——
1999-10-27$1.72$1.720——
1999-10-26$1.72$1.721,140——
1999-10-25$1.72$1.726,234——
1999-10-22$2.10$2.100——
1999-10-21$2.10$2.102,531——
1999-10-20$2.10$2.1021——
1999-10-19$2.10$2.100——
1999-10-18$2.10$2.102,144——
1999-10-15$2.10$2.10533——
1999-10-14$2.10$2.10638——
1999-10-13$2.10$2.102,354——
1999-10-12$2.39$2.391,056——
1999-10-11$2.10$2.1042——
1999-10-08$2.39$2.396,171——
1999-10-07$1.91$1.911,569——
1999-10-06$2.01$2.016,872——
1999-10-05$2.20$2.205,795——
1999-10-04$2.20$2.203,243——
1999-10-01$2.77$2.77910——
1999-09-30$2.39$2.39105——
1999-09-29$2.49$2.492,102——
1999-09-28$2.96$2.968,996——
1999-09-27$1.91$1.918,242——
1999-09-24$1.79$1.791,674——
1999-09-23$1.77$1.77126——
1999-09-22$1.67$1.6721——
1999-09-21$1.67$1.67429——
1999-09-20$1.67$1.67105——
1999-09-17$1.67$1.670——
1999-09-16$1.67$1.67324——
1999-09-15$1.67$1.67251——
1999-09-14$1.67$1.6742——
1999-09-13$1.77$1.773,190——
1999-09-10$1.58$1.58126——
1999-09-09$1.63$1.630——
1999-09-08$1.63$1.633,483——
1999-09-07$1.53$1.530——
1999-09-03$1.53$1.5321——
1999-09-02$1.67$1.675,167——
1999-09-01$1.43$1.430——
1999-08-31$1.43$1.431,705——
1999-08-30$1.43$1.430——
1999-08-27$1.43$1.43157——
1999-08-26$1.53$1.53105——
1999-08-25$1.53$1.53157——
1999-08-24$1.53$1.5331,380——
1999-08-23$1.53$1.53135,980——
1999-08-20$1.43$1.433,379——
1999-08-19$1.43$1.4313,399——
1999-08-18$1.58$1.58523——
1999-08-17$1.58$1.58544——
1999-08-16$1.58$1.58241——
1999-08-13$1.58$1.580——
1999-08-12$1.58$1.580——
1999-08-11$1.58$1.58241——
1999-08-10$1.72$1.72314——
1999-08-09$1.58$1.584,111——
1999-08-06$1.67$1.67324——
1999-08-05$1.82$1.82722——
1999-08-04$1.72$1.7221——
1999-08-03$1.72$1.72314——
1999-08-02$1.67$1.67460——
1999-07-30$1.82$1.821,287——
1999-07-29$1.63$1.63241——
1999-07-28$1.63$1.631,925——
1999-07-27$1.63$1.63115——
1999-07-26$1.63$1.632,249——
1999-07-23$1.63$1.6342——
1999-07-22$1.63$1.631,590——
1999-07-21$1.72$1.723,368——
1999-07-20$1.82$1.82481——
1999-07-19$1.82$1.82314——
1999-07-16$1.82$1.821,056——
1999-07-15$1.82$1.82220——
1999-07-14$1.82$1.825,125——
1999-07-13$2.01$2.0163——
1999-07-12$2.01$2.01220——
1999-07-09$2.01$2.0142——
1999-07-08$2.20$2.20241——
1999-07-07$2.10$2.104,268——
1999-07-06$2.29$2.29418——
1999-07-02$2.29$2.291,569——
1999-07-01$2.10$2.10450——
1999-06-30$2.10$2.1010——
1999-06-29$2.10$2.10282——
1999-06-28$2.10$2.10146——
1999-06-25$2.49$2.49324——
1999-06-24$2.20$2.202,751——
1999-06-23$2.10$2.1031——
1999-06-22$2.10$2.100——
1999-06-21$2.10$2.100——
1999-06-18$2.10$2.100——
1999-06-17$2.10$2.101,046——
1999-06-16$2.10$2.10596——
1999-06-15$2.29$2.290——
1999-06-14$2.29$2.29523——
1999-06-11$2.29$2.290——
1999-06-10$2.29$2.291,046——
1999-06-09$2.29$2.291,046——
1999-06-08$2.29$2.290——
1999-06-07$2.29$2.29471——
1999-06-04$2.49$2.49209——
1999-06-03$2.29$2.290——
1999-06-02$2.29$2.291,454——
1999-06-01$2.49$2.491,569——
1999-05-28$2.29$2.2963——
1999-05-27$2.29$2.291,140——
1999-05-26$2.49$2.491,831——
1999-05-25$2.20$2.20502——
1999-05-24$2.58$2.5894——
1999-05-21$2.10$2.1010——
1999-05-20$2.10$2.10126——
1999-05-19$2.29$2.290——
1999-05-18$2.29$2.291,151——
1999-05-17$2.01$2.012,259——
1999-05-14$2.01$2.0163——
1999-05-13$2.01$2.010——
1999-05-12$2.01$2.01115——
1999-05-11$2.20$2.20105——
1999-05-10$2.01$2.011,527——
1999-05-07$2.39$2.392,207——
1999-05-06$2.39$2.395,565——
1999-05-05$2.29$2.292,772——
1999-05-04$2.01$2.012,448——
1999-05-03$2.10$2.100——
1999-04-30$2.10$2.10858——
1999-04-29$2.10$2.101,464——
1999-04-28$2.10$2.101,998——
1999-04-27$2.01$2.011,151——
1999-04-26$2.01$2.01157——
1999-04-23$2.01$2.01220——
1999-04-22$2.01$2.011,046——
1999-04-21$2.01$2.010——
1999-04-20$2.01$2.013,881——
1999-04-19$2.10$2.102,835——
1999-04-16$1.67$1.678,734——
1999-04-15$1.63$1.633,891——
1999-04-14$1.63$1.633,138——
1999-04-13$1.63$1.635,220——
1999-04-12$1.63$1.63314——
1999-04-09$1.63$1.632,144——
1999-04-08$1.49$1.491,464——
1999-04-07$1.48$1.480——
1999-04-06$1.48$1.4852——
1999-04-05$1.43$1.43377——
1999-04-01$1.48$1.4852——
1999-03-31$1.43$1.43115——
1999-03-30$1.43$1.430——
1999-03-29$1.43$1.430——
1999-03-26$1.43$1.430——
1999-03-25$1.43$1.43105——
1999-03-24$1.63$1.631,632——
1999-03-23$1.39$1.39596——
1999-03-22$1.39$1.391,109——
1999-03-19$1.53$1.530——
1999-03-18$1.53$1.53115——
1999-03-17$1.53$1.53115——
1999-03-16$1.53$1.53105——
1999-03-15$1.53$1.5321——
1999-03-12$1.53$1.53523——
1999-03-11$1.43$1.432,102——
1999-03-10$1.63$1.630——
1999-03-09$1.63$1.632,615——
1999-03-08$1.63$1.63952——
1999-03-05$1.43$1.43701——
1999-03-04$1.43$1.43743——
1999-03-03$1.53$1.531,046——
1999-03-02$1.43$1.434,948——
1999-03-01$1.20$1.2021——
1999-02-26$1.20$1.200——
1999-02-25$1.20$1.20251——
1999-02-24$1.34$1.341,067——
1999-02-23$1.20$1.2031——
1999-02-22$1.20$1.200——
1999-02-19$1.20$1.2010——
1999-02-18$1.34$1.340——
1999-02-17$1.34$1.34209——
1999-02-16$1.20$1.20314——
1999-02-12$1.20$1.206,496——
1999-02-11$1.24$1.241,370——
1999-02-10$1.24$1.24418——
1999-02-09$1.24$1.241,475——
1999-02-08$1.53$1.53366——
1999-02-05$1.24$1.24669——
1999-02-04$1.43$1.431,067——
1999-02-03$1.43$1.43554——
1999-02-02$1.43$1.430——
1999-02-01$1.43$1.431,360——
1999-01-29$1.24$1.24450——
1999-01-28$1.24$1.249,414——
1999-01-27$1.53$1.53209——
1999-01-26$1.34$1.341,046——
1999-01-25$1.53$1.533,033——
1999-01-22$1.53$1.531,056——
1999-01-21$1.34$1.341,046——
1999-01-20$1.53$1.534,937——
1999-01-19$1.53$1.531,234——
1999-01-15$1.53$1.530——
1999-01-14$1.53$1.53220——
1999-01-13$1.39$1.390——
1999-01-12$1.39$1.392,824——
1999-01-11$1.43$1.431,004——
1999-01-08$1.43$1.430——
1999-01-07$1.43$1.43732——
1999-01-06$1.63$1.63837——
1999-01-05$1.43$1.4321——
1999-01-04$1.43$1.43157——