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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.30$38.30235,300——
2012-12-28$36.80$36.80173,030——
2012-12-27$37.80$37.80191,160——
2012-12-26$38.10$38.10132,150——
2012-12-24$38.10$38.10112,700——
2012-12-21$37.50$37.50821,120——
2012-12-20$36.80$36.80269,940——
2012-12-19$36.60$36.60183,590——
2012-12-18$38.10$38.10216,660——
2012-12-17$38.30$38.30194,000——
2012-12-14$38.40$38.40149,530——
2012-12-13$37.30$37.30218,950——
2012-12-12$38.10$38.10224,000——
2012-12-11$37.50$37.5098,420——
2012-12-10$36.80$36.8087,600——
2012-12-07$35.60$35.60138,580——
2012-12-06$35.50$35.50152,010——
2012-12-05$36.00$36.00206,420——
2012-12-04$38.30$38.30207,160——
2012-12-03$37.00$37.00171,080——
2012-11-30$37.00$37.00168,340——
2012-11-29$36.90$36.90176,460——
2012-11-28$36.40$36.40213,950——
2012-11-27$35.80$35.80175,170——
2012-11-26$37.80$37.80181,790——
2012-11-23$38.20$38.20163,410——
2012-11-21$35.30$35.30130,330——
2012-11-20$35.50$35.50179,660——
2012-11-19$37.10$37.10230,550——
2012-11-16$34.60$34.60272,990——
2012-11-15$34.10$34.10307,930——
2012-11-14$36.60$36.60323,400——
2012-11-13$39.20$39.20219,800——
2012-11-12$41.30$41.30402,550——
2012-11-09$44.30$44.30192,350——
2012-11-08$44.70$44.70333,600——
2012-11-07$46.70$46.70321,370——
2012-11-06$44.90$44.90289,620——
2012-11-05$42.83$42.83175,372——
2012-11-02$43.12$43.12328,570——
2012-11-01$45.70$45.70257,159——
2012-10-31$46.46$46.46359,719——
2012-10-26$42.83$42.83139,620——
2012-10-25$43.69$43.69246,929——
2012-10-24$42.07$42.07208,750——
2012-10-23$43.88$43.88222,903——
2012-10-22$45.89$45.89168,448——
2012-10-19$44.07$44.07208,384——
2012-10-18$44.65$44.65151,848——
2012-10-17$45.22$45.22174,180——
2012-10-16$44.93$44.93173,939——
2012-10-15$43.59$43.59183,050——
2012-10-12$43.21$43.21159,191——
2012-10-11$44.36$44.36140,530——
2012-10-10$43.88$43.88215,894——
2012-10-09$43.69$43.69237,923——
2012-10-08$45.12$45.12107,215——
2012-10-05$45.79$45.79264,000——
2012-10-04$46.08$46.08269,146——
2012-10-03$43.69$43.69188,531——
2012-10-02$44.74$44.74239,189——
2012-10-01$45.41$45.41399,363——
2012-09-28$43.88$43.88188,583——
2012-09-27$45.41$45.41227,829——
2012-09-26$42.93$42.93330,975——
2012-09-25$42.35$42.35227,746——
2012-09-24$43.69$43.69253,111——
2012-09-21$44.84$44.84962,780——
2012-09-20$45.12$45.12295,328——
2012-09-19$46.18$46.18308,633——
2012-09-18$45.60$45.60298,413——
2012-09-17$43.88$43.88270,328——
2012-09-14$44.74$44.74419,174——
2012-09-13$43.98$43.98542,696——
2012-09-12$40.92$40.92293,874——
2012-09-11$41.30$41.30213,970——
2012-09-10$42.07$42.07273,016——
2012-09-07$41.59$41.59345,567——
2012-09-06$39.20$39.20353,496——
2012-09-05$37.38$37.38175,195——
2012-09-04$37.48$37.48318,737——
2012-08-31$37.86$37.86224,984——
2012-08-30$35.47$35.47127,089——
2012-08-29$36.42$36.42130,415——
2012-08-28$37.28$37.28130,896——
2012-08-27$37.48$37.48148,218——
2012-08-24$38.05$38.05117,183——
2012-08-23$37.67$37.67234,775——
2012-08-22$38.62$38.62233,896——
2012-08-21$38.05$38.05338,507——
2012-08-20$35.37$35.37155,122——
2012-08-17$33.94$33.94151,450——
2012-08-16$33.17$33.17164,348——
2012-08-15$31.55$31.5597,791——
2012-08-14$31.64$31.64134,693——
2012-08-13$31.36$31.36161,471——
2012-08-10$32.50$32.50218,373——
2012-08-09$34.23$34.23172,998——
2012-08-08$32.50$32.50166,963——
2012-08-07$32.79$32.79225,852——
2012-08-06$31.84$31.84235,695——
2012-08-03$30.50$30.50194,064——
2012-08-02$27.63$27.63133,407——
2012-08-01$27.25$27.25165,822——
2012-07-31$28.59$28.59213,813——
2012-07-30$29.83$29.83128,689——
2012-07-27$29.73$29.73191,209——
2012-07-26$27.92$27.92129,861——
2012-07-25$26.96$26.96134,202——
2012-07-24$26.20$26.20170,969——
2012-07-23$27.34$27.34124,286——
2012-07-20$28.39$28.39105,552——
2012-07-19$28.68$28.6897,288——
2012-07-18$28.59$28.59133,951——
2012-07-17$29.06$29.06133,532——
2012-07-16$28.97$28.97108,711——
2012-07-13$29.06$29.06146,419——
2012-07-12$29.06$29.06307,106——
2012-07-11$27.34$27.34174,672——
2012-07-10$27.25$27.25251,751——
2012-07-09$29.06$29.06126,357——
2012-07-06$29.35$29.35176,000——
2012-07-05$30.88$30.88244,931——
2012-07-03$31.45$31.45211,815——
2012-07-02$28.01$28.01182,684——
2012-06-29$28.78$28.78217,233——
2012-06-28$26.86$26.86174,389——
2012-06-27$28.39$28.39175,132——
2012-06-26$28.20$28.20155,791——
2012-06-25$28.97$28.97191,836——
2012-06-22$28.97$28.971,595,265——
2012-06-21$27.34$27.34277,452——
2012-06-20$30.88$30.88308,497——
2012-06-19$31.26$31.26322,419——
2012-06-18$29.64$29.64281,970——
2012-06-15$27.92$27.92702,274——
2012-06-14$27.25$27.25313,685——
2012-06-13$26.58$26.58439,895——
2012-06-12$25.05$25.05323,329——
2012-06-11$23.61$23.61321,237——
2012-06-08$23.80$23.80205,508——
2012-06-07$24.67$24.67180,257——
2012-06-06$25.24$25.24298,277——
2012-06-05$25.62$25.62246,469——
2012-06-04$25.33$25.33252,306——
2012-06-01$23.23$23.23305,694——
2012-05-31$22.56$22.56195,163——
2012-05-30$23.42$23.42169,358——
2012-05-29$24.28$24.28199,117——
2012-05-25$24.57$24.57173,615——
2012-05-24$23.04$23.04265,475——
2012-05-23$22.08$22.08425,220——
2012-05-22$20.65$20.65349,427——
2012-05-21$22.94$22.94208,280——
2012-05-18$21.22$21.22402,846——
2012-05-17$23.23$23.23413,337——
2012-05-16$21.41$21.41355,849——
2012-05-15$21.89$21.89752,189——
2012-05-14$25.91$25.91306,865——
2012-05-11$28.87$28.87224,022——
2012-05-10$29.06$29.06186,805——
2012-05-09$29.16$29.16437,950——
2012-05-08$30.11$30.11267,473——
2012-05-07$30.59$30.59174,190——
2012-05-04$31.84$31.84170,414——
2012-05-03$32.22$32.22228,206——
2012-05-02$34.42$34.42169,002——
2012-05-01$36.90$36.90225,308——
2012-04-30$36.23$36.23459,654——
2012-04-27$34.23$34.23225,716——
2012-04-26$34.13$34.13208,698——
2012-04-25$33.17$33.17212,767——
2012-04-24$31.93$31.93227,882——
2012-04-23$32.22$32.22186,293——
2012-04-20$33.46$33.46139,275——
2012-04-19$32.98$32.98245,726——
2012-04-18$32.50$32.50392,783——
2012-04-17$35.28$35.28313,852——
2012-04-16$36.52$36.52241,856——
2012-04-13$37.38$37.38268,843——
2012-04-12$39.48$39.48461,757——
2012-04-11$38.05$38.05191,010——
2012-04-10$38.72$38.72239,879——
2012-04-09$38.62$38.62186,481——
2012-04-05$37.95$37.95148,176——
2012-04-04$38.72$38.72214,315——
2012-04-03$39.77$39.77244,952——
2012-04-02$43.21$43.21255,810——
2012-03-30$42.45$42.45248,634——
2012-03-29$39.29$39.29184,797——
2012-03-28$39.48$39.48182,527——
2012-03-27$40.54$40.54217,338——
2012-03-26$41.78$41.78374,834——
2012-03-23$39.39$39.39298,267——
2012-03-22$35.76$35.76279,962——
2012-03-21$37.28$37.28272,065——
2012-03-20$38.91$38.91255,695——
2012-03-19$39.29$39.29320,254——
2012-03-16$38.53$38.531,159,888——
2012-03-15$40.34$40.34212,296——
2012-03-14$40.15$40.15432,103——
2012-03-13$44.07$44.07227,871——
2012-03-12$43.12$43.12440,732——
2012-03-09$47.99$47.99180,341——
2012-03-08$47.23$47.23126,064——
2012-03-07$45.70$45.70170,257——
2012-03-06$45.60$45.60216,595——
2012-03-05$47.61$47.61226,271——
2012-03-02$49.90$49.90193,154——
2012-03-01$52.20$52.20216,334——
2012-02-29$50.00$50.00283,351——
2012-02-28$54.40$54.40199,294——
2012-02-27$52.77$52.77115,039——
2012-02-24$54.02$54.02116,075——
2012-02-23$55.35$55.35195,675——
2012-02-22$54.21$54.21166,251——
2012-02-21$52.77$52.77208,677——
2012-02-17$48.37$48.37120,269——
2012-02-16$49.33$49.33226,605——
2012-02-15$47.90$47.90192,035——
2012-02-14$48.28$48.28207,296——
2012-02-13$48.57$48.57124,756——
2012-02-10$48.66$48.66209,744——
2012-02-09$50.96$50.96172,454——
2012-02-08$52.77$52.77149,745——
2012-02-07$53.63$53.63156,680——
2012-02-06$53.92$53.92165,425——
2012-02-03$55.07$55.07185,100——
2012-02-02$55.45$55.45314,909——
2012-02-01$55.16$55.16323,915——
2012-01-31$55.45$55.45252,808——
2012-01-30$56.02$56.02217,558——
2012-01-27$57.07$57.07191,763——
2012-01-26$54.97$54.97977,341——
2012-01-25$56.12$56.121,013,135——
2012-01-24$49.90$49.90415,367——
2012-01-23$49.04$49.04514,716——
2012-01-20$47.61$47.61572,559——
2012-01-19$44.26$44.26464,905——
2012-01-18$44.84$44.84383,275——
2012-01-17$42.93$42.93505,155——
2012-01-13$40.34$40.34340,389——
2012-01-12$39.48$39.48473,702——
2012-01-11$37.48$37.48234,231——
2012-01-10$36.62$36.62256,720——
2012-01-09$35.66$35.66206,501——
2012-01-06$34.61$34.61198,604——
2012-01-05$34.23$34.23191,826——
2012-01-04$34.42$34.42230,204——
2012-01-03$35.56$35.56370,274——