McEwen Mining Inc.
MUXNYSEBasic Materials● Active
$18.39
+$0.11(+0.57%)
Market Cap$1.1B
P/E Ratio—
52W High$29.7
52W Low$8.95
McEwen Mining Inc.（MUX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mux · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.70
Jan 29, 2026
-38.4% from here
5-Year Low5Y
$2.81
Aug 22, 2022
+550.9% from low
IPO Priceadj.
$3.08
May 7, 1980
+493.8% since IPO
1 Year Ago
$9.52
Jun 9, 2025
+92.1% in 1Y
5 Years Ago
$14.60
Jun 8, 2021
+25.3% in 5Y
10 Years Ago
$27.10
Jun 8, 2016
-32.5% in 10Y
Historical Price Data · MUX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.61 | $18.67 | $17.95 | $18.43 | $18.43 | 735K | -0.99% |
| Jun 5, 2026 | $20.49 | $20.65 | $18.17 | $18.28 | $18.28 | 1.8M | -10.79% |
| Jun 4, 2026 | $21.21 | $21.58 | $20.86 | $21.16 | $21.16 | 668K | -0.24% |
| Jun 3, 2026 | $21.64 | $21.78 | $20.80 | $20.85 | $20.85 | 867K | -3.65% |
| Jun 2, 2026 | $22.00 | $22.38 | $21.50 | $22.31 | $22.31 | 712K | +1.41% |
| Jun 1, 2026 | $21.23 | $22.06 | $20.84 | $21.76 | $21.76 | 788K | +2.50% |
| May 29, 2026 | $21.72 | $22.41 | $21.30 | $21.89 | $21.89 | 805K | +0.78% |
| May 28, 2026 | $20.73 | $22.19 | $20.46 | $21.72 | $21.72 | 968K | +4.78% |
| May 27, 2026 | $21.47 | $21.86 | $20.95 | $21.05 | $21.05 | 1.1M | -1.96% |
| May 26, 2026 | $21.68 | $22.26 | $21.60 | $22.02 | $22.02 | 890K | +1.57% |
| May 22, 2026 | $21.23 | $21.41 | $20.73 | $21.14 | $21.14 | 839K | -0.42% |
| May 21, 2026 | $21.15 | $21.69 | $20.80 | $21.35 | $21.35 | 836K | +0.95% |
| May 20, 2026 | $21.27 | $22.00 | $20.84 | $21.55 | $21.55 | 1.1M | +1.32% |
| May 19, 2026 | $21.66 | $22.03 | $20.59 | $20.79 | $20.79 | 1.0M | -4.02% |
| May 18, 2026 | $22.81 | $22.98 | $21.71 | $22.04 | $22.04 | 810K | -3.38% |
| May 15, 2026 | $23.43 | $23.51 | $22.14 | $22.81 | $22.81 | 1.1M | -2.65% |
| May 14, 2026 | $25.79 | $25.79 | $24.63 | $24.85 | $24.85 | 615K | -3.64% |
| May 13, 2026 | $25.88 | $26.36 | $25.12 | $25.92 | $25.92 | 788K | +0.15% |
| May 12, 2026 | $24.49 | $26.24 | $23.66 | $26.16 | $26.16 | 1.4M | +6.82% |
| May 11, 2026 | $24.65 | $25.96 | $24.65 | $25.07 | $25.07 | 1.1M | +1.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MUX
Jan 1 → Dec 31 · 6 years2026-3.5%$19.09 → $18.43
-3.5%
2025+132.0%$7.98 → $18.51
+132.0%
2024+9.0%$7.14 → $7.78
+9.0%
2023+22.4%$5.89 → $7.21
+22.4%
2022-34.9%$9.00 → $5.86
-34.9%
2021-39.3%$14.60 → $8.87
-39.3%
Best Year2025 · +132.0%
Worst Year2021 · -39.3%
Positive Years3 / 6
Avg Annual Return+14.3%
6Y Total Return+26.2%
6Y CAGR~+4.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in MUX?
If you invested $1,000 in MUX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$675
Total Return-32.5%
CAGR~-3.9% / yr
Profit$-325
Based on Jun 8, 2016 · $27.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
McEwen Mining Inc.（MUX）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MUX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MUX 历史股价FMP 日线复权 OHLCV