McEwen Mining Inc. (MUX) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	16.12	16.72	16.05	16.24	+0.19%	777,700
2026-10-15	15.81	16.25	15.32	16.21	+3.91%	883,000
2026-10-14	16.33	16.48	15.17	15.60	-7.58%	1,472,600
2026-10-13	17.62	17.70	16.71	16.88	-3.60%	733,700
2026-10-12	17.61	17.72	17.44	17.51	-2.07%	458,800
2026-10-09	17.79	18.23	17.58	17.88	+3.23%	650,800
2026-10-08	16.97	17.36	16.93	17.32	+1.41%	731,900
2026-10-07	17.42	17.47	16.91	17.08	-5.64%	786,400
2026-10-06	18.10	18.32	17.69	18.10	+1.12%	597,000
2026-10-05	17.81	18.04	17.26	17.90	+0.90%	680,100
2026-10-02	18.06	18.16	17.66	17.74	+0.45%	964,000
2026-10-01	17.78	17.96	17.52	17.66	-1.06%	1,032,400
2026-09-30	18.18	18.38	17.73	17.85	-0.72%	8,920,900
2026-09-29	18.20	18.31	17.73	17.98	-0.77%	807,000
2026-09-28	17.97	18.45	17.80	18.12	-4.73%	837,000
2026-09-25	18.68	19.05	18.43	19.02	+1.93%	734,100
2026-09-24	18.55	18.69	18.16	18.66	-0.85%	820,800
2026-09-23	19.50	19.51	18.61	18.82	-6.32%	766,900
2026-09-22	18.85	20.27	18.70	20.09	+6.41%	923,500
2026-09-21	19.00	19.04	18.51	18.88	-0.63%	799,900
2026-09-18	18.79	19.01	18.32	19.00	+2.21%	3,129,100
2026-09-17	18.84	18.87	18.46	18.59	+2.26%	1,319,400
2026-09-16	18.99	19.00	17.71	18.18	-2.10%	1,028,600
2026-09-15	18.58	18.82	18.14	18.57	-0.16%	772,000
2026-09-14	18.73	18.90	18.24	18.60	-4.76%	1,103,300
2026-09-11	20.00	20.03	19.21	19.53	-0.10%	1,407,000
2026-09-10	19.70	19.89	19.38	19.55	-3.50%	909,900
2026-09-09	20.25	20.93	20.00	20.26	-0.05%	852,300
2026-09-08	20.01	20.48	19.94	20.27	+1.00%	733,200
2026-09-04	19.97	20.31	19.81	20.07	-2.29%	665,500
2026-09-03	20.89	20.90	20.17	20.54	+2.09%	868,300
2026-09-02	19.60	20.37	19.55	20.12	+5.07%	1,126,600
2026-09-01	19.35	20.06	19.05	19.15	-5.01%	998,000
2026-08-31	20.39	20.43	19.91	20.16	-1.27%	1,053,300
2026-08-28	21.68	21.93	20.27	20.42	-5.72%	953,540
2026-08-27	20.93	21.79	20.91	21.66	+2.95%	839,048
2026-08-26	21.00	21.50	20.87	21.04	-1.91%	635,256
2026-08-25	20.38	21.47	20.20	21.45	+2.09%	794,014
2026-08-24	21.10	21.34	20.57	21.01	+1.11%	834,834
2026-08-21	20.89	21.07	20.31	20.78	+2.52%	1,619,518
2026-08-20	19.91	20.84	19.89	20.27	+0.25%	1,316,073
2026-08-19	19.25	20.24	19.18	20.22	+10.13%	1,542,264
2026-08-18	18.48	18.88	18.28	18.36	-2.60%	2,016,264
2026-08-17	19.10	19.26	18.69	18.85	+0.27%	987,918
2026-08-14	18.93	19.49	18.66	18.80	+1.18%	2,521,123
2026-08-13	18.65	18.79	18.28	18.58	-2.98%	959,022
2026-08-12	19.78	19.78	19.05	19.15	+0.05%	938,870
2026-08-11	19.38	19.63	18.90	19.14	-0.26%	830,898
2026-08-10	18.86	19.25	18.57	19.19	+0.00%	791,237
2026-08-07	19.52	20.03	18.78	19.19	+5.09%	1,177,452
2026-08-06	18.86	19.27	17.89	18.26	-7.36%	1,472,914
2026-08-05	19.68	20.20	19.40	19.71	+5.57%	994,751
2026-08-04	18.10	18.89	18.04	18.67	+4.71%	970,948
2026-08-03	17.12	17.86	16.98	17.83	+3.12%	546,158
2026-07-31	17.22	17.44	16.75	17.29	-2.26%	561,102
2026-07-30	17.48	17.70	16.94	17.69	+5.61%	810,193
2026-07-29	16.99	17.33	16.26	16.75	-2.39%	831,321
2026-07-28	17.11	17.20	16.48	17.16	-1.32%	785,611
2026-07-27	17.45	17.94	16.99	17.39	+1.28%	620,696
2026-07-24	17.80	17.80	17.11	17.17	-2.39%	591,575
2026-07-23	17.35	17.59	17.05	17.59	-2.22%	928,895
2026-07-22	18.10	18.70	17.86	17.99	+1.18%	934,431
2026-07-21	17.00	17.79	16.93	17.78	+8.02%	900,035
2026-07-20	16.37	16.64	16.25	16.46	+0.55%	562,782
2026-07-17	16.24	16.68	16.08	16.37	-1.33%	1,165,323
2026-07-16	17.17	17.17	16.25	16.59	-5.69%	960,704
2026-07-15	17.98	18.09	17.12	17.59	-1.46%	824,645
2026-07-14	18.18	18.48	17.77	17.85	+2.18%	620,414
2026-07-13	17.44	17.63	17.15	17.47	-2.29%	727,018
2026-07-10	17.93	18.08	17.57	17.88	-0.94%	544,234
2026-07-09	17.97	18.25	17.67	18.05	+3.08%	712,937
2026-07-08	17.65	17.95	16.94	17.51	-3.53%	1,106,784
2026-07-07	18.65	18.77	17.81	18.15	-3.66%	931,364
2026-07-06	19.31	19.48	18.55	18.84	-0.32%	945,878
2026-07-02	18.60	19.26	18.38	18.90	+5.06%	1,174,006
2026-07-01	18.04	18.85	17.91	17.99	-0.77%	1,018,889
2026-06-30	18.07	18.38	17.57	18.13	+1.06%	959,800
2026-06-29	17.72	17.99	17.33	17.94	-0.33%	994,018
2026-06-26	17.43	18.27	17.37	18.00	+3.93%	9,280,364
2026-06-25	17.50	17.91	16.92	17.32	+1.64%	1,280,221
2026-06-24	17.32	17.70	16.70	17.04	-5.96%	1,325,133
2026-06-23	18.08	18.54	17.95	18.12	-4.98%	1,206,567
2026-06-22	19.05	19.45	19.00	19.07	-1.60%	883,497
2026-06-18	19.69	20.17	18.85	19.38	-0.82%	1,738,820
2026-06-17	20.22	20.96	19.51	19.54	-3.74%	1,137,957
2026-06-16	20.17	20.72	19.98	20.30	+1.00%	1,092,923
2026-06-15	20.40	21.09	19.86	20.10	+6.29%	1,432,018
2026-06-12	18.63	19.17	18.48	18.91	+2.38%	1,036,201
2026-06-11	17.55	18.63	17.29	18.47	+6.82%	1,153,266
2026-06-10	17.41	18.05	17.23	17.29	-2.81%	1,193,690
2026-06-09	18.55	18.61	17.13	17.79	-3.26%	1,237,564
2026-06-08	18.61	18.67	17.95	18.39	+0.60%	1,247,025
2026-06-05	20.49	20.65	18.16	18.28	-13.61%	1,819,536
2026-06-04	21.21	21.58	20.86	21.16	+1.49%	667,801
2026-06-03	21.64	21.78	20.80	20.85	-6.54%	867,189
2026-06-02	22.00	22.38	21.50	22.31	+2.53%	708,299
2026-06-01	21.23	22.06	20.84	21.76	-0.59%	787,911
2026-05-29	21.72	22.41	21.30	21.89	+0.78%	804,930
2026-05-28	20.73	22.18	20.46	21.72	+3.18%	965,566
2026-05-27	21.47	21.86	20.95	21.05	-4.41%	1,072,196
2026-05-26	21.68	22.25	21.59	22.02	+4.16%	889,629
2026-05-22	21.23	21.41	20.73	21.14	-0.98%	839,364
2026-05-21	21.15	21.69	20.80	21.35	-0.93%	835,597
2026-05-20	21.27	22.00	20.84	21.55	+3.66%	1,133,153
2026-05-19	21.66	22.03	20.59	20.79	-5.67%	1,001,400
2026-05-18	22.81	22.98	21.71	22.04	-3.38%	809,560
2026-05-15	23.43	23.51	22.14	22.81	-8.21%	1,070,459
2026-05-14	25.79	25.79	24.63	24.85	-4.13%	614,486
2026-05-13	25.88	26.36	25.12	25.92	-0.92%	787,992
2026-05-12	24.49	26.24	23.66	26.16	+4.35%	1,398,414
2026-05-11	24.65	25.96	24.65	25.07	+3.47%	1,121,311
2026-05-08	23.86	24.72	23.38	24.23	+3.64%	1,663,994
2026-05-07	23.85	26.43	23.28	23.38	+2.45%	3,432,910
2026-05-06	22.40	23.48	22.26	22.82	+7.90%	1,538,814
2026-05-05	20.86	21.25	20.34	21.15	+3.68%	854,753
2026-05-04	21.13	21.37	20.26	20.40	-4.23%	1,055,306
2026-05-01	21.39	22.16	21.25	21.30	-1.75%	645,026
2026-04-30	21.89	22.23	21.14	21.68	+3.09%	887,211
2026-04-29	21.24	21.41	20.72	21.03	-3.09%	888,019
2026-04-28	23.27	23.27	21.68	21.70	-9.05%	1,149,864
2026-04-27	24.00	24.19	23.53	23.86	-1.61%	626,602
2026-04-24	24.10	24.40	23.48	24.25	+1.25%	619,940
2026-04-23	24.30	24.59	23.12	23.95	-3.11%	760,493
2026-04-22	24.51	24.76	24.16	24.72	+3.82%	607,119
2026-04-21	25.40	25.55	23.74	23.81	-7.68%	926,507
2026-04-20	25.41	25.91	25.07	25.79	-0.46%	621,245
2026-04-17	25.30	26.33	25.11	25.91	+4.77%	1,379,189
2026-04-16	25.00	25.04	24.21	24.73	+0.12%	684,055
2026-04-15	24.45	24.92	23.88	24.70	-0.16%	904,440
2026-04-14	23.86	24.78	23.79	24.74	+5.73%	1,266,940
2026-04-13	22.55	23.61	22.51	23.40	+1.56%	969,783
2026-04-10	22.41	23.45	22.35	23.04	+3.09%	1,128,088
2026-04-09	21.50	22.63	21.42	22.35	+3.42%	1,092,244
2026-04-08	23.00	23.13	21.24	21.61	+0.65%	1,125,794
2026-04-07	21.75	21.92	20.91	21.47	-1.51%	1,166,619
2026-04-06	21.47	21.89	21.23	21.80	+1.49%	590,668
2026-04-02	20.03	21.68	20.00	21.48	+0.37%	708,459
2026-04-01	21.02	22.01	20.79	21.40	+4.80%	1,294,187
2026-03-31	19.43	20.50	19.27	20.42	+8.27%	927,452
2026-03-30	19.62	19.84	18.46	18.86	-1.98%	878,460
2026-03-27	18.78	19.63	18.46	19.24	+3.94%	886,010
2026-03-26	18.59	19.32	18.43	18.51	-4.78%	790,479
2026-03-25	20.07	20.07	19.22	19.44	+2.64%	750,023
2026-03-24	18.69	19.08	18.37	18.94	-0.16%	975,265
2026-03-23	18.78	19.39	18.17	18.97	+2.49%	1,460,844
2026-03-20	19.65	19.66	18.12	18.51	-5.37%	2,939,061
2026-03-19	19.49	19.82	18.52	19.56	-6.28%	1,681,720
2026-03-18	21.51	21.76	20.76	20.87	-7.29%	1,559,966
2026-03-17	22.77	23.29	22.11	22.51	-0.71%	686,355
2026-03-16	22.79	23.48	21.52	22.67	-2.37%	1,551,154
2026-03-13	24.33	24.50	22.90	23.22	-4.95%	1,169,689
2026-03-12	25.23	25.97	24.37	24.43	-1.73%	1,031,913
2026-03-11	25.08	25.35	24.11	24.86	-3.64%	789,727
2026-03-10	25.00	26.55	24.99	25.80	+5.31%	1,033,968
2026-03-09	23.20	24.74	22.55	24.50	+1.24%	1,066,957
2026-03-06	23.65	24.60	23.04	24.20	+0.08%	766,057
2026-03-05	25.59	25.64	23.47	24.18	-6.39%	1,224,895
2026-03-04	26.10	26.25	25.19	25.83	+1.02%	877,230
2026-03-03	26.05	26.30	24.56	25.57	-10.00%	1,113,727
2026-03-02	28.52	28.57	27.07	28.41	+0.21%	1,091,677
2026-02-27	28.58	28.70	27.34	28.35	-0.07%	800,727
2026-02-26	26.70	28.43	26.30	28.37	+4.72%	724,189
2026-02-25	27.30	27.87	26.91	27.09	+0.44%	4,426,894
2026-02-24	25.43	27.21	25.26	26.97	+2.59%	805,388
2026-02-23	26.40	27.11	26.12	26.29	+0.31%	685,143
2026-02-20	25.33	26.37	24.55	26.21	+3.15%	922,532
2026-02-19	24.10	25.49	23.91	25.41	+4.27%	627,862
2026-02-18	24.66	24.81	23.94	24.37	+1.08%	694,577
2026-02-17	24.33	24.43	22.94	24.11	-6.22%	920,540
2026-02-13	25.25	26.36	24.85	25.71	+3.75%	970,305
2026-02-12	26.60	27.12	24.70	24.78	-9.26%	1,623,781
2026-02-11	27.02	27.33	25.98	27.31	+4.00%	868,220
2026-02-10	26.19	26.45	25.80	26.26	-1.76%	532,814
2026-02-09	25.72	26.90	25.60	26.73	+5.82%	785,675
2026-02-06	24.31	25.28	24.20	25.26	+8.79%	958,923
2026-02-05	24.13	25.19	23.11	23.22	-9.30%	1,120,758
2026-02-04	26.38	26.47	24.20	25.60	-0.16%	964,228
2026-02-03	25.74	25.80	24.28	25.64	+9.34%	1,385,910
2026-02-02	23.57	24.67	22.98	23.45	-2.90%	1,523,927
2026-01-30	25.16	26.50	23.37	24.15	-12.66%	2,415,556
2026-01-29	29.46	29.70	26.40	27.65	-4.82%	1,626,199
2026-01-28	28.50	29.56	27.92	29.05	+3.86%	2,856,509
2026-01-27	27.49	28.15	26.33	27.97	+3.71%	1,314,387
2026-01-26	28.93	28.95	26.84	26.97	+0.71%	2,469,666
2026-01-23	26.88	27.00	25.98	26.78	+2.45%	1,322,222
2026-01-22	23.83	26.74	23.83	26.14	+10.16%	2,181,592
2026-01-21	25.19	25.19	23.39	23.73	-3.10%	1,395,331
2026-01-20	23.56	24.57	23.01	24.49	+7.27%	2,433,895
2026-01-16	21.86	23.02	21.72	22.83	+2.19%	1,319,197
2026-01-15	21.83	22.50	21.65	22.34	-0.22%	919,123
2026-01-14	22.35	22.87	21.80	22.39	+2.80%	1,041,859
2026-01-13	22.23	23.00	21.40	21.78	-0.09%	1,659,012
2026-01-12	21.50	22.45	21.34	21.80	+4.76%	1,441,782
2026-01-09	20.54	20.91	20.27	20.81	+1.56%	965,413
2026-01-08	19.05	20.54	18.99	20.49	+2.55%	1,097,341
2026-01-07	19.77	19.99	19.00	19.98	-2.92%	1,184,189
2026-01-06	20.07	20.68	19.93	20.58	+5.00%	1,391,215
2026-01-05	19.00	21.08	18.80	19.60	+4.93%	1,579,215
2026-01-02	19.09	19.16	17.70	18.68	+0.92%	1,418,904
2025-12-31	18.48	18.89	18.26	18.51	-1.49%	760,077
2025-12-30	19.37	19.40	18.31	18.79	-0.48%	1,139,675
2025-12-29	19.31	19.54	18.84	18.88	-6.07%	1,436,388
2025-12-26	19.91	20.22	19.36	20.10	+2.19%	849,754
2025-12-24	19.69	19.94	19.05	19.67	-1.75%	619,533
2025-12-23	20.27	20.27	19.46	20.02	+1.88%	1,383,328
2025-12-22	20.30	20.50	19.47	19.65	+1.55%	1,036,473
2025-12-19	18.80	20.02	18.70	19.35	+2.54%	3,616,272
2025-12-18	18.87	19.46	18.65	18.87	-0.94%	1,056,033
2025-12-17	19.57	20.03	18.85	19.05	-0.88%	1,644,545
2025-12-16	19.10	19.44	18.62	19.22	+1.75%	756,368
2025-12-15	19.59	19.65	18.45	18.89	-0.79%	1,360,389
2025-12-12	20.39	20.67	18.57	19.04	-1.24%	1,428,204
2025-12-11	18.88	19.74	18.78	19.28	+2.66%	1,379,423
2025-12-10	19.12	19.30	18.27	18.78	-2.95%	968,592
2025-12-09	18.16	19.73	18.08	19.35	+6.49%	1,206,315
2025-12-08	18.78	18.86	18.11	18.17	-3.20%	659,732
2025-12-05	19.09	19.73	18.63	18.77	+0.27%	966,376
2025-12-04	18.50	18.74	18.25	18.72	-0.37%	491,225
2025-12-03	18.79	18.89	18.28	18.79	+2.96%	831,046
2025-12-02	18.30	18.54	17.55	18.25	-1.19%	964,276
2025-12-01	19.15	19.32	18.25	18.47	-0.75%	1,143,229
2025-11-28	18.36	19.20	18.19	18.61	+4.20%	974,266
2025-11-26	17.74	18.12	17.53	17.86	+2.12%	911,026
2025-11-25	17.12	17.78	17.01	17.49	+1.16%	735,032
2025-11-24	16.13	17.47	16.13	17.29	+7.66%	2,182,979
2025-11-21	16.27	16.44	15.90	16.06	-1.47%	1,209,518
2025-11-20	17.69	17.86	16.26	16.30	-8.38%	1,155,348
2025-11-19	17.90	18.46	17.36	17.79	+2.01%	846,110
2025-11-18	17.00	17.66	17.00	17.44	+3.01%	829,351
2025-11-17	17.06	17.43	16.72	16.93	-1.86%	676,172
2025-11-14	16.01	17.61	15.92	17.25	+1.05%	877,441
2025-11-13	18.05	18.15	17.06	17.07	-3.40%	1,291,759
2025-11-12	17.31	18.04	17.01	17.67	+3.03%	1,198,096
2025-11-11	17.15	17.30	16.89	17.15	+0.35%	677,490
2025-11-10	16.81	17.49	16.56	17.09	+6.41%	1,338,511
2025-11-07	15.50	16.16	14.93	16.06	+2.55%	1,981,226
2025-11-06	16.50	17.30	15.62	15.66	-10.00%	2,454,902
2025-11-05	17.69	17.75	16.99	17.40	+1.16%	1,929,555
2025-11-04	17.59	17.59	16.72	17.20	-4.81%	1,575,600
2025-11-03	18.10	18.60	17.71	18.07	-1.42%	1,050,400
2025-10-31	18.81	19.00	18.10	18.33	-3.73%	1,093,849
2025-10-30	18.50	19.26	18.34	19.04	+2.31%	993,161
2025-10-29	19.75	19.80	18.44	18.61	-2.62%	1,076,707
2025-10-28	18.66	19.69	18.56	19.11	-0.10%	1,284,983
2025-10-27	19.25	19.59	18.28	19.13	-2.40%	1,786,379
2025-10-24	19.75	20.15	19.45	19.60	-3.21%	1,159,363
2025-10-23	20.59	20.66	19.91	20.25	+2.17%	1,557,624
2025-10-22	19.06	20.23	18.80	19.82	+0.25%	1,603,428
2025-10-21	20.19	20.36	19.05	19.77	-12.21%	3,781,550
2025-10-20	21.90	22.68	21.30	22.52	+5.83%	1,835,452

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+14.52%). Peor mes: Mar (-7.63%). Basado en 2 años de datos diarios (2025–2026).

Ene+14.52%
Feb+1.30%
Mar-7.63%
Abr+2.52%
May+4.78%
Jun-2.60%
Jul-5.76%
Ago+14.11%
Sep+8.61%
Oct+9.24%
Nov+2.99%
Dic+0.22%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de McEwen Mining Inc. (MUX)?

16.24 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de MUX?

Máximo de 29.70 y mínimo de 14.93 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de McEwen Mining Inc.?

Históricamente, el mes más fuerte de MUX ha sido Ene (media +14.52%) y el más débil Mar (media -7.63%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.