NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily MU Bear 1X Shares (MUD)
10.69
+0.55
(+5.42%)
At close: October 30 at 4:00:00 PM EDT
10.60
-0.09
(-0.84%)
After hours: October 30 at 7:55:02 PM EDT
Trade MUD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.70
10.94
10.46
10.69
10.69
7,650,200
Oct 29, 2026
9.82
10.22
9.80
10.14
10.14
6,622,600
Oct 28, 2026
9.90
9.92
9.59
9.67
9.67
12,475,200
Oct 27, 2026
10.37
10.47
10.18
10.26
10.26
5,972,600
Oct 26, 2026
10.73
10.81
10.40
10.55
10.55
4,049,100
Oct 23, 2026
11.07
11.13
10.69
10.87
10.87
5,336,200
Oct 22, 2026
10.88
11.22
10.55
11.14
11.14
7,172,900
Oct 21, 2026
10.35
10.77
10.31
10.48
10.48
4,283,600
Oct 20, 2026
10.80
10.86
10.43
10.68
10.68
7,332,700
Oct 19, 2026
10.48
10.63
10.31
10.58
10.58
5,866,000
Oct 16, 2026
10.62
10.95
10.59
10.91
10.91
6,952,700
Oct 15, 2026
11.01
11.16
10.31
10.32
10.32
12,097,100
Oct 14, 2026
10.30
10.52
10.14
10.51
10.51
6,978,100
Oct 13, 2026
10.28
10.33
10.10
10.11
10.11
7,561,700
Oct 12, 2026
9.62
9.84
9.62
9.74
9.74
5,555,100
Oct 9, 2026
9.16
9.49
9.16
9.37
9.37
4,410,600
Oct 8, 2026
8.97
9.34
8.88
9.30
9.30
8,104,700
Oct 7, 2026
9.50
9.56
8.87
8.89
8.89
12,266,200
Oct 6, 2026
9.09
9.26
9.02
9.25
9.25
4,268,900
Oct 5, 2026
9.06
9.17
9.02
9.09
9.09
4,533,300
Oct 2, 2026
8.74
9.03
8.74
9.00
9.00
7,048,600
Oct 1, 2026
9.19
9.45
8.80
8.82
8.82
12,367,500
Sep 30, 2026
9.00
9.12
8.93
9.07
9.07
7,934,600
Sep 29, 2026
8.99
9.15
8.94
9.09
9.09
4,467,400
Sep 28, 2026
8.99
9.37
8.93
9.19
9.19
5,570,700
Sep 25, 2026
8.84
9.02
8.73
8.95
8.95
4,950,300
Sep 24, 2026
9.22
9.26
8.95
8.98
8.98
5,986,700
Sep 23, 2026
8.81
9.09
8.77
9.02
9.02
4,854,600
Sep 22, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
9.40
9.42
8.82
8.84
8.84
8,470,700
Sep 21, 2026
9.44
9.58
9.25
9.46
9.31
8,085,200
Sep 18, 2026
10.04
10.11
9.71
9.73
9.58
5,644,300
Sep 17, 2026
10.37
10.38
10.01
10.12
9.96
5,657,700
Sep 16, 2026
10.61
10.80
10.53
10.70
10.53
3,122,100
Sep 15, 2026
10.57
10.77
10.48
10.69
10.52
3,939,500
Sep 14, 2026
10.90
10.95
10.64
10.73
10.56
6,952,300
Sep 11, 2026
10.02
10.27
10.02
10.19
10.03
4,842,400
Sep 10, 2026
9.99
10.19
9.95
10.13
9.97
5,099,600
Sep 9, 2026
9.97
10.03
9.53
9.69
9.54
6,073,400
Sep 8, 2026
9.60
9.98
9.56
9.95
9.79
7,753,500
Sep 4, 2026
10.26
10.31
9.79
9.80
9.65
9,485,100
Sep 3, 2026
10.42
10.85
10.40
10.42
10.26
5,634,700
Sep 2, 2026
10.73
10.77
10.42
10.45
10.29
3,806,700
Sep 1, 2026
10.63
10.81
10.30
10.70
10.53
5,034,000
Aug 31, 2026
10.73
10.73
10.41
10.44
10.28
3,978,500
Aug 28, 2026
10.89
10.98
10.56
10.71
10.54
3,623,700
Aug 27, 2026
10.30
11.00
10.30
10.75
10.58
6,070,000
Aug 26, 2026
10.79
10.79
10.56
10.66
10.49
4,183,800
Aug 25, 2026
10.77
10.90
10.55
10.72
10.55
3,522,000
Aug 24, 2026
10.71
11.21
10.70
10.98
10.81
6,370,700
Aug 21, 2026
10.13
10.46
10.13
10.37
10.21
3,510,700
Aug 20, 2026
10.72
10.80
10.25
10.28
10.12
7,788,600
Aug 19, 2026
10.45
10.95
10.45
10.70
10.53
8,793,200
Aug 18, 2026
10.49
10.80
10.29
10.65
10.48
7,719,400
Aug 17, 2026
10.10
10.13
9.70
9.95
9.79
7,367,500
Aug 14, 2026
10.30
10.56
10.25
10.38
10.22
7,223,100
Aug 13, 2026
11.07
11.15
10.29
10.62
10.45
7,999,600
Aug 12, 2026
11.07
11.25
10.76
11.09
10.92
7,302,500
Aug 11, 2026
11.65
11.98
11.55
11.66
11.48
7,873,400
Aug 10, 2026
11.73
11.85
11.32
11.75
11.57
10,533,800
Aug 7, 2026
11.21
11.94
11.21
11.54
11.36
9,864,200
Aug 6, 2026
11.97
12.18
11.09
11.48
11.30
16,356,600
Aug 5, 2026
11.43
11.47
10.88
11.33
11.15
13,718,900
Aug 4, 2026
11.73
11.84
11.21
11.33
11.15
13,448,500
Aug 3, 2026
12.93
13.16
12.16
12.27
12.08
13,960,000
Jul 31, 2026
11.07
12.43
10.93
12.37
12.18
18,622,200
Jul 30, 2026
13.28
13.32
11.52
11.67
11.49
19,020,400
Jul 29, 2026
12.82
14.40
12.67
14.30
14.08
22,216,900
Jul 28, 2026
12.72
13.41
12.63
12.99
12.79
12,923,100
Jul 27, 2026
11.53
12.51
11.50
11.94
11.75
13,487,000
Jul 24, 2026
11.23
11.85
11.16
11.67
11.49
10,836,800
Jul 23, 2026
11.09
11.19
10.65
10.91
10.74
12,320,300
Jul 22, 2026
11.52
11.52
11.00
11.26
11.08
7,103,900
Jul 21, 2026
11.79
11.92
10.95
11.14
10.97
9,978,900
Jul 20, 2026
12.38
12.77
12.14
12.65
12.45
9,519,900
Jul 17, 2026
13.31
13.60
12.10
12.91
12.71
20,111,600
Jul 16, 2026
12.65
13.02
12.38
12.82
12.62
11,727,500
Jul 15, 2026
11.32
12.49
11.31
12.16
11.97
12,066,800
Jul 14, 2026
11.18
11.66
11.10
11.25
11.07
10,639,500
Jul 13, 2026
11.91
12.22
11.75
11.84
11.65
10,876,400
Jul 10, 2026
11.49
11.61
11.12
11.33
11.15
11,800,300
Jul 9, 2026
10.89
11.24
10.65
11.20
11.02
13,195,300
Jul 8, 2026
12.29
12.33
11.59
11.70
11.52
21,332,300
Jul 7, 2026
12.02
12.38
11.81
11.83
11.64
17,243,100
Jul 6, 2026
11.06
11.34
10.91
11.31
11.13
10,739,600
Jul 2, 2026
10.73
11.68
10.48
11.42
11.24
34,286,400
Jul 1, 2026
10.40
10.81
10.27
10.79
10.62
13,712,000
Jun 30, 2026
9.88
10.03
9.65
9.79
9.64
10,634,900
Jun 29, 2026
10.01
10.91
9.83
9.85
9.70
28,415,700
Jun 26, 2026
9.92
10.04
9.45
10.02
9.86
25,151,900
Jun 25, 2026
9.12
10.14
8.90
9.32
9.17
42,094,200
Jun 24, 2026
10.72
11.68
10.72
11.11
10.94
37,900,700
Jun 23, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
10.81
11.15
10.44
11.03
10.86
27,382,300
Jun 22, 2026
9.95
10.19
9.79
9.80
9.60
12,477,300
Jun 18, 2026
10.80
10.97
10.35
10.53
10.31
19,517,800
Jun 17, 2026
11.31
11.84
10.93
11.50
11.26
24,501,500
Jun 16, 2026
10.98
11.77
10.85
11.76
11.52
11,337,600
Jun 15, 2026
11.47
11.53
10.97
11.08
10.85
10,644,700
Jun 12, 2026
12.54
12.68
12.03
12.42
12.16
11,741,200
Jun 11, 2026
13.65
13.79
12.23
12.25
12.00
15,096,000
Jun 10, 2026
13.69
13.99
12.91
13.85
13.56
31,054,500
Jun 9, 2026
12.50
14.33
12.49
13.23
12.96
34,244,200
Jun 8, 2026
13.22
13.59
12.81
13.05
12.78
17,670,900
Jun 5, 2026
13.44
14.61
13.22
14.45
14.15
22,893,000
Jun 4, 2026
12.65
13.02
12.32
12.75
12.49
13,689,000
Jun 3, 2026
11.83
12.31
11.74
11.84
11.59
12,878,200
Jun 2, 2026
12.20
12.57
11.87
12.01
11.76
14,317,500
Jun 1, 2026
12.70
12.71
12.20
12.35
12.09
14,205,100
May 29, 2026
13.45
13.69
13.08
13.22
12.95
9,821,300
May 28, 2026
13.84
14.21
13.56
13.94
13.65
8,941,900
May 27, 2026
13.45
14.51
13.44
13.86
13.57
22,144,400
May 26, 2026
16.17
16.17
13.90
14.37
14.07
17,186,000
May 22, 2026
17.67
17.89
17.15
17.81
17.44
2,956,900
May 21, 2026
18.23
18.28
17.48
17.54
17.18
4,687,800
May 20, 2026
18.21
19.16
18.20
18.29
17.91
5,812,800
May 19, 2026
20.19
20.55
18.43
19.22
18.82
11,130,400
May 18, 2026
17.92
20.17
17.78
19.70
19.29
11,124,500
May 15, 2026
18.41
18.72
18.04
18.60
18.21
10,471,000
May 14, 2026
17.18
17.44
16.67
17.44
17.08
8,196,200
May 13, 2026
16.74
17.42
16.60
16.85
16.50
11,644,200
May 12, 2026
17.53
18.99
17.35
17.70
17.33
16,590,300
May 11, 2026
17.18
17.73
16.51
17.08
16.73
17,118,600
May 8, 2026
20.60
20.60
18.26
18.26
17.88
10,558,600
May 7, 2026
21.51
21.94
20.45
21.61
21.16
6,375,800
May 6, 2026
21.25
22.29
20.94
20.95
20.51
6,460,200
May 5, 2026
23.16
23.34
21.40
21.87
21.42
6,706,100
May 4, 2026
25.35
25.42
23.82
24.59
24.08
4,157,200
May 1, 2026
27.83
27.92
26.04
26.23
25.69
5,869,200
Apr 30, 2026
26.78
28.31
26.60
27.57
27.00
1,856,000
Apr 29, 2026
27.06
28.02
26.77
27.47
26.90
1,757,300
Apr 28, 2026
28.30
29.10
27.53
28.26
27.67
2,642,600
Apr 27, 2026
27.98
28.03
26.82
27.21
26.64
2,047,400
Apr 24, 2026
28.88
29.27
28.21
28.88
28.28
1,487,900
Apr 23, 2026
29.69
30.32
29.03
29.73
29.11
1,376,500
Apr 22, 2026
31.16
31.45
29.08
29.38
28.77
2,359,600
Apr 21, 2026
31.89
32.66
31.51
32.09
31.42
1,070,700
Apr 20, 2026
31.45
33.02
31.08
32.19
31.52
1,089,600
Apr 17, 2026
30.85
31.90
30.61
31.70
31.04
1,239,300
Apr 16, 2026
31.87
32.41
31.20
31.56
30.90
1,038,300
Apr 15, 2026
31.52
32.74
31.11
31.62
30.96
1,064,900
Apr 14, 2026
33.45
34.25
30.97
30.99
30.35
1,284,800
Apr 13, 2026
35.00
35.59
34.10
34.14
33.43
951,500
Apr 10, 2026
34.65
35.44
34.33
34.54
33.82
649,900
Apr 9, 2026
35.70
36.51
34.27
34.50
33.78
997,600
Apr 8, 2026
34.96
36.58
34.89
35.76
35.02
1,367,100
Apr 7, 2026
39.01
40.15
38.61
38.79
37.98
997,400
Apr 6, 2026
39.30
39.53
37.96
38.74
37.94
1,270,600
Apr 2, 2026
42.76
42.77
39.93
40.03
39.20
1,725,500
Apr 1, 2026
42.38
42.88
38.53
39.76
38.93
2,538,700
Mar 31, 2026
46.22
47.49
43.68
43.76
42.85
1,970,100
Mar 30, 2026
41.17
46.35
41.11
45.92
44.97
1,648,400
Mar 27, 2026
41.59
42.11
40.49
41.78
40.91
929,300
Mar 26, 2026
40.48
42.37
40.10
41.98
41.11
1,117,400
Mar 25, 2026
39.30
40.24
38.62
39.33
38.51
602,600
Mar 24, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
37.53
38.57
37.17
37.94
37.15
615,700
Mar 23, 2026
35.63
37.64
35.26
37.44
36.40
1,241,200
Mar 20, 2026
34.22
36.41
33.86
35.83
34.83
1,402,300
Mar 19, 2026
35.58
35.80
33.25
34.19
33.24
2,054,500
Mar 18, 2026
32.72
33.15
32.25
32.92
32.00
1,523,700
Mar 17, 2026
33.68
34.21
32.85
32.91
31.99
968,500
Mar 16, 2026
34.13
34.83
33.38
34.52
33.56
871,000
Mar 13, 2026
37.04
37.04
35.49
35.79
34.79
635,100
Mar 12, 2026
37.47
38.44
36.96
37.70
36.65
411,600
Mar 11, 2026
37.30
37.67
36.15
36.53
35.51
554,500
Mar 10, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
38.84
38.88
36.75
37.99
36.93
580,600
Mar 9, 2026
42.10
42.90
39.30
39.43
38.33
3,547,770
Mar 6, 2026
40.50
41.80
39.46
41.50
40.34
4,279,180
Mar 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
38.70
40.50
38.10
38.93
37.84
3,583,640
Mar 4, 2026
392.50
399.00
377.00
385.50
374.75
373,721
Mar 3, 2026
401.00
412.00
398.00
407.50
396.14
388,010
Mar 2, 2026
387.50
391.60
372.50
378.00
367.46
419,760
Feb 27, 2026
387.00
387.50
372.00
377.50
366.97
244,263
Feb 26, 2026
367.00
386.00
359.00
374.50
364.06
344,486
Feb 25, 2026
365.00
368.00
356.00
363.50
353.37
271,216
Feb 24, 2026
362.50
378.50
357.00
372.50
362.11
308,958
Feb 23, 2026
369.00
375.00
361.00
370.50
360.17
223,678
Feb 20, 2026
376.00
376.00
362.00
364.00
353.85
210,771
Feb 19, 2026
375.00
381.80
371.00
373.50
363.09
177,423
Feb 18, 2026
391.00
395.00
363.00
371.00
360.66
282,536
Feb 17, 2026
389.00
395.00
378.00
391.00
380.10
281,925
Feb 13, 2026
385.00
396.50
371.00
379.00
368.43
332,235
Feb 12, 2026
369.50
380.00
354.00
377.00
366.49
274,918
Feb 11, 2026
398.00
408.00
377.00
380.00
369.41
279,208
Feb 10, 2026
419.00
430.00
412.00
422.00
410.23
234,604
Feb 9, 2026
414.00
425.00
403.00
411.00
399.54
188,813
Feb 6, 2026
418.00
423.50
398.00
400.00
388.85
245,688
Feb 5, 2026
428.00
431.00
403.20
412.00
400.51
260,214
Feb 4, 2026
388.00
430.00
386.50
417.00
405.37
463,919
Feb 3, 2026
361.00
390.00
361.00
379.00
368.43
262,272
Feb 2, 2026
389.00
391.00
360.00
364.00
353.85
226,816
Jan 30, 2026
360.00
392.40
351.00
385.00
374.27
239,874
Jan 29, 2026
365.00
383.00
360.50
367.00
356.77
166,649
Jan 28, 2026
382.00
385.50
365.00
368.00
357.74
185,284
Jan 27, 2026
397.00
403.50
386.00
392.00
381.07
109,368
Jan 26, 2026
409.00
420.50
405.50
414.00
402.46
121,244
Jan 23, 2026
407.00
413.00
391.00
403.00
391.76
167,513
Jan 22, 2026
406.00
428.00
405.00
405.00
393.71
106,816
Jan 21, 2026
434.00
441.90
408.00
414.00
402.46
215,753
Jan 20, 2026
446.00
448.50
424.00
444.00
431.62
161,366
Jan 16, 2026
461.00
462.00
442.50
446.00
433.56
153,740
Jan 15, 2026
472.00
485.00
467.50
485.00
471.48
59,320
Jan 14, 2026
486.00
495.50
480.70
489.00
475.37
73,816
Jan 13, 2026
472.00
486.00
464.00
481.00
467.59
56,079
Jan 12, 2026
478.00
480.00
467.20
472.00
458.84
30,499
Jan 9, 2026
490.50
501.00
471.00
473.00
459.81
60,740
Jan 8, 2026
477.00
507.00
476.50
499.00
485.09
69,247
Jan 7, 2026
481.00
485.00
473.00
482.00
468.56
52,496
Jan 6, 2026
519.00
519.00
475.00
476.00
462.73
76,578
Jan 5, 2026
509.00
533.00
508.00
528.00
513.28
48,376
Jan 2, 2026
566.00
566.00
524.00
525.00
510.36
100,351
Dec 31, 2025
570.00
587.00
570.00
584.00
567.72
19,404
Dec 30, 2025
567.00
571.60
558.60
571.00
555.08
32,614
Dec 29, 2025
598.00
599.00
567.00
568.00
552.16
32,618
Dec 26, 2025
574.00
589.00
574.00
587.00
570.63
14,887
Dec 24, 2025
602.00
602.50
577.00
582.00
565.77
26,919
Dec 23, 2025
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
607.00
613.60
592.60
604.00
587.16
19,175
Dec 22, 2025
607.00
628.00
606.80
607.00
586.38
41,609
Dec 19, 2025
670.00
670.00
626.00
633.00
611.50
70,476
Dec 18, 2025
654.00
688.00
636.00
681.00
657.87
168,229
Dec 17, 2025
722.00
770.00
720.00
758.00
732.25
46,726
Dec 16, 2025
725.00
741.00
714.50
734.00
709.07
18,450
Dec 15, 2025
690.00
724.00
684.00
719.00
694.58
17,736
Dec 12, 2025
674.00
714.00
674.00
709.00
684.92
24,468
Dec 11, 2025
658.00
680.00
654.00
664.00
641.45
13,764
Dec 10, 2025
677.00
686.00
649.00
652.00
629.85
13,679
Dec 9, 2025
704.00
708.50
673.50
682.00
658.83
9,413
Dec 8, 2025
708.00
712.50
691.00
696.00
672.36
11,346
Dec 5, 2025
756.00
761.00
715.80
726.50
701.82
14,705
Dec 4, 2025
752.00
772.00
750.00
762.00
736.12
19,887
Dec 3, 2025
730.00
755.70
727.50
738.00
712.93
19,187
Dec 2, 2025
722.00
736.00
707.50
722.00
697.48
21,072
Dec 1, 2025
744.00
746.00
713.00
718.00
693.61
16,585
Nov 28, 2025
736.00
740.50
726.00
730.00
705.20
11,683
Nov 26, 2025
753.00
765.00
738.00
750.00
724.52
21,350
Nov 25, 2025
788.00
799.00
764.50
769.00
742.88
20,496
Nov 24, 2025
813.00
816.00
763.00
771.00
744.81
23,488
Nov 21, 2025
852.00
900.60
818.00
838.00
809.54
53,037
Nov 20, 2025
763.00
869.00
763.00
864.00
834.65
95,256
Nov 19, 2025
773.00
810.30
751.00
779.00
752.54
58,007
Nov 18, 2025
749.00
779.00
738.00
770.00
743.85
50,264
Nov 17, 2025
715.00
736.00
675.50
728.00
703.27
42,693
Nov 14, 2025
763.00
763.00
689.00
714.00
689.75
44,517
Nov 13, 2025
728.00
765.70
708.00
745.00
719.69
40,344
Nov 12, 2025
724.00
734.00
709.00
721.00
696.51
14,260
Nov 11, 2025
713.00
737.00
709.00
732.00
707.14
20,259
Nov 10, 2025
715.00
716.00
688.00
701.00
677.19
31,994
Nov 7, 2025
761.00
783.00
734.00
747.00
721.63
34,524
Nov 6, 2025
748.00
756.80
720.90
747.00
721.63
25,265
Nov 5, 2025
795.00
795.00
740.00
750.00
724.52
19,774
Nov 4, 2025
805.00
823.00
787.50
821.00
793.11
21,748
Nov 3, 2025
771.00
778.00
757.00
767.00
740.95
9,758
Oct 31, 2025
793.00
823.00
779.50
805.00
777.66
8,985
