5 DAY PERFORMANCE
+15.02%
1 MONTH PERFORMANCE
+12.39%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+56.45%
YEAR-TO-DATE PERFORMANCE
+32.36%
1 YEAR PERFORMANCE
+201.72%
McEwen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.40 | $22.82 (1.88%) | $23.49 | $22.26 | 1.53 M | $1.25 B |
| 05/05/2026 | $20.86 | $21.15 (1.39%) | $21.25 | $20.35 | 854.75 K | $1.16 B |
| 05/04/2026 | $21.13 | $20.40 (-3.45%) | $21.37 | $20.26 | 1.06 M | $1.12 B |
| 05/01/2026 | $21.39 | $21.30 (-0.42%) | $22.16 | $21.25 | 645.03 K | $1.17 B |
| 04/30/2026 | $21.89 | $21.68 (-0.96%) | $22.23 | $21.14 | 887.21 K | $1.19 B |
| 04/29/2026 | $21.24 | $21.03 (-0.99%) | $21.41 | $20.72 | 888.02 K | $1.15 B |
| 04/28/2026 | $23.27 | $21.70 (-6.75%) | $23.27 | $21.68 | 1.15 M | $1.19 B |
| 04/27/2026 | $24.00 | $23.86 (-0.58%) | $24.19 | $23.53 | 626.60 K | $1.31 B |
| 04/24/2026 | $24.10 | $24.25 (0.62%) | $24.40 | $23.48 | 619.94 K | $1.33 B |
| 04/23/2026 | $24.30 | $23.95 (-1.44%) | $24.59 | $23.12 | 760.49 K | $1.31 B |
| 04/22/2026 | $24.51 | $24.72 (0.86%) | $24.76 | $24.16 | 607.12 K | $1.35 B |
| 04/21/2026 | $25.40 | $23.81 (-6.26%) | $25.55 | $23.74 | 926.51 K | $1.30 B |
| 04/20/2026 | $25.41 | $25.79 (1.5%) | $25.91 | $25.07 | 621.25 K | $1.41 B |
| 04/17/2026 | $25.30 | $25.91 (2.41%) | $26.33 | $25.11 | 1.38 M | $1.42 B |
| 04/16/2026 | $25.00 | $24.73 (-1.08%) | $25.04 | $24.21 | 684.06 K | $1.35 B |
| 04/15/2026 | $24.45 | $24.70 (1.02%) | $24.92 | $23.88 | 904.44 K | $1.35 B |
| 04/14/2026 | $23.86 | $24.74 (3.69%) | $24.78 | $23.79 | 1.27 M | $1.35 B |
| 04/13/2026 | $22.55 | $23.40 (3.77%) | $23.61 | $22.51 | 969.80 K | $1.28 B |
| 04/10/2026 | $22.42 | $23.04 (2.77%) | $23.45 | $22.35 | 1.13 M | $1.26 B |
| 04/09/2026 | $21.50 | $22.35 (3.95%) | $22.63 | $21.42 | 1.09 M | $1.22 B |
| 04/08/2026 | $23.00 | $21.61 (-6.04%) | $23.13 | $21.24 | 1.13 M | $1.18 B |
| 04/07/2026 | $21.75 | $21.47 (-1.29%) | $21.92 | $20.91 | 1.17 M | $1.18 B |
| 04/06/2026 | $21.47 | $21.80 (1.54%) | $21.89 | $21.23 | 590.67 K | $1.19 B |
| 04/02/2026 | $20.03 | $21.48 (7.24%) | $21.68 | $20.00 | 708.46 K | $1.18 B |
| 04/01/2026 | $21.02 | $21.40 (1.81%) | $22.01 | $20.79 | 1.29 M | $1.17 B |
| 03/31/2026 | $19.43 | $20.42 (5.1%) | $20.50 | $19.27 | 927.50 K | $1.12 B |
| 03/30/2026 | $19.62 | $18.86 (-3.87%) | $19.84 | $18.46 | 878.50 K | $1.03 B |
| 03/27/2026 | $18.78 | $19.24 (2.45%) | $19.63 | $18.46 | 886.01 K | $1.05 B |
| 03/26/2026 | $18.59 | $18.51 (-0.43%) | $19.32 | $18.43 | 790.48 K | $1.01 B |
| 03/25/2026 | $20.07 | $19.44 (-3.14%) | $20.07 | $19.22 | 750.02 K | $1.06 B |
| 03/24/2026 | $18.69 | $18.94 (1.34%) | $19.08 | $18.37 | 975.30 K | $1.04 B |
| 03/23/2026 | $18.78 | $18.97 (1.01%) | $19.39 | $18.17 | 1.46 M | $1.04 B |
| 03/20/2026 | $19.65 | $18.51 (-5.8%) | $19.66 | $18.12 | 2.94 M | $1.01 B |
| 03/19/2026 | $19.49 | $19.56 (0.36%) | $19.82 | $18.52 | 1.68 M | $1.07 B |
| 03/18/2026 | $21.51 | $20.87 (-2.98%) | $21.76 | $20.76 | 1.56 M | $1.14 B |
| 03/17/2026 | $22.77 | $22.51 (-1.14%) | $23.29 | $22.11 | 686.36 K | $1.23 B |
| 03/16/2026 | $22.79 | $22.67 (-0.53%) | $23.48 | $21.52 | 1.55 M | $1.24 B |
| 03/13/2026 | $24.33 | $23.22 (-4.56%) | $24.50 | $22.90 | 1.17 M | $1.27 B |
| 03/12/2026 | $25.23 | $24.43 (-3.17%) | $25.97 | $24.37 | 1.03 M | $1.34 B |
| 03/11/2026 | $25.08 | $24.86 (-0.88%) | $25.35 | $24.11 | 789.73 K | $1.36 B |
| 03/10/2026 | $25.00 | $25.80 (3.2%) | $26.55 | $24.99 | 1.03 M | $1.41 B |
| 03/09/2026 | $23.20 | $24.50 (5.6%) | $24.74 | $22.55 | 1.07 M | $1.34 B |
| 03/06/2026 | $23.65 | $24.20 (2.33%) | $24.60 | $23.04 | 766.06 K | $1.31 B |
| 03/05/2026 | $25.59 | $24.18 (-5.51%) | $25.64 | $23.47 | 1.22 M | $1.31 B |
| 03/04/2026 | $26.10 | $25.83 (-1.03%) | $26.25 | $25.19 | 877.23 K | $1.40 B |
| 03/03/2026 | $26.05 | $25.57 (-1.84%) | $26.31 | $24.56 | 1.11 M | $1.39 B |
| 03/02/2026 | $28.52 | $28.41 (-0.39%) | $28.57 | $27.07 | 1.09 M | $1.54 B |
| 02/27/2026 | $28.58 | $28.35 (-0.8%) | $28.70 | $27.34 | 800.73 K | $1.54 B |
| 02/26/2026 | $26.70 | $28.37 (6.25%) | $28.43 | $26.30 | 724.19 K | $1.54 B |
| 02/25/2026 | $27.30 | $27.09 (-0.77%) | $27.87 | $26.91 | 4.43 M | $1.47 B |
| 02/24/2026 | $25.43 | $26.97 (6.06%) | $27.21 | $25.26 | 805.40 K | $1.46 B |
| 02/23/2026 | $26.40 | $26.29 (-0.42%) | $27.11 | $26.12 | 685.14 K | $1.42 B |
| 02/20/2026 | $25.33 | $26.21 (3.47%) | $26.37 | $24.55 | 922.53 K | $1.42 B |
| 02/19/2026 | $24.10 | $25.41 (5.44%) | $25.49 | $23.91 | 627.86 K | $1.38 B |
| 02/18/2026 | $24.66 | $24.37 (-1.18%) | $24.81 | $23.94 | 694.60 K | $1.32 B |
| 02/17/2026 | $24.33 | $24.11 (-0.9%) | $24.43 | $22.94 | 920.54 K | $1.31 B |
| 02/13/2026 | $25.25 | $25.71 (1.82%) | $26.36 | $24.85 | 970.31 K | $1.39 B |
| 02/12/2026 | $26.60 | $24.78 (-6.84%) | $27.12 | $24.70 | 1.62 M | $1.34 B |
| 02/11/2026 | $27.02 | $27.31 (1.07%) | $27.33 | $25.98 | 868.22 K | $1.48 B |
| 02/10/2026 | $26.19 | $26.26 (0.27%) | $26.45 | $25.80 | 532.81 K | $1.42 B |
| 02/09/2026 | $25.72 | $26.73 (3.93%) | $26.90 | $25.60 | 785.70 K | $1.45 B |
| 02/06/2026 | $24.31 | $25.26 (3.91%) | $25.28 | $24.20 | 958.92 K | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
