First Majestic Silver Corp. (ETR:FMV)
Germany · Delayed Price · Currency is EUR 22.58
-0.39 (-1.70%)
At close: Mar 6, 2026
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.19 | 23.19 | 21.65 | 22.58 | 22.58 | -1.70% | 207,045 |
| Mar 5, 2026 | 24.73 | 24.98 | 22.78 | 22.97 | 22.97 | -8.60% | 77,308 |
| Mar 4, 2026 | 24.91 | 25.55 | 24.56 | 25.13 | 25.13 | 2.53% | 148,763 |
| Mar 3, 2026 | 26.06 | 26.21 | 23.34 | 24.51 | 24.51 | -6.84% | 273,896 |
| Mar 2, 2026 | 28.40 | 28.52 | 25.70 | 26.31 | 26.31 | -1.20% | 296,127 |
| Feb 27, 2026 | 26.53 | 26.95 | 26.03 | 26.63 | 26.63 | 3.54% | 97,327 |
| Feb 26, 2026 | 24.77 | 25.72 | 24.27 | 25.72 | 25.71 | 1.42% | 101,825 |
| Feb 25, 2026 | 25.42 | 25.87 | 24.96 | 25.36 | 25.35 | 5.05% | 129,150 |
| Feb 24, 2026 | 24.01 | 24.37 | 23.27 | 24.14 | 24.13 | -1.23% | 109,969 |
| Feb 23, 2026 | 23.44 | 24.94 | 23.25 | 24.44 | 24.43 | 12.21% | 236,141 |
| Feb 20, 2026 | 21.17 | 22.13 | 21.00 | 21.78 | 21.77 | 4.16% | 242,340 |
| Feb 19, 2026 | 19.48 | 21.16 | 19.18 | 20.91 | 20.90 | 9.82% | 242,991 |
| Feb 18, 2026 | 18.68 | 19.09 | 18.50 | 19.04 | 19.03 | 4.99% | 136,468 |
| Feb 17, 2026 | 18.64 | 18.77 | 17.42 | 18.14 | 18.13 | -5.65% | 239,226 |
| Feb 16, 2026 | 19.19 | 19.25 | 18.91 | 19.22 | 19.21 | -0.52% | 34,922 |
| Feb 13, 2026 | 18.66 | 19.37 | 18.38 | 19.32 | 19.31 | 3.54% | 188,576 |
| Feb 12, 2026 | 19.80 | 20.00 | 18.57 | 18.66 | 18.65 | -5.40% | 64,091 |
| Feb 11, 2026 | 20.58 | 21.04 | 19.48 | 19.73 | 19.72 | -1.57% | 139,140 |
| Feb 10, 2026 | 19.60 | 20.20 | 19.46 | 20.04 | 20.03 | 1.14% | 119,631 |
| Feb 9, 2026 | 19.12 | 19.82 | 18.70 | 19.82 | 19.81 | 8.52% | 178,780 |
| Feb 6, 2026 | 17.06 | 18.47 | 16.72 | 18.26 | 18.26 | 5.12% | 305,700 |
| Feb 5, 2026 | 18.07 | 18.32 | 17.00 | 17.37 | 17.37 | -5.29% | 302,828 |
| Feb 4, 2026 | 19.50 | 19.62 | 18.22 | 18.34 | 18.33 | -2.32% | 243,372 |
| Feb 3, 2026 | 18.77 | 18.94 | 18.05 | 18.78 | 18.77 | 8.78% | 278,353 |
| Feb 2, 2026 | 16.40 | 17.95 | 16.33 | 17.26 | 17.26 | -8.44% | 609,946 |
| Jan 30, 2026 | 19.10 | 19.81 | 17.22 | 18.85 | 18.84 | -8.76% | 776,206 |
| Jan 29, 2026 | 22.27 | 22.75 | 19.94 | 20.66 | 20.65 | -5.06% | 307,169 |
| Jan 28, 2026 | 22.03 | 22.14 | 21.22 | 21.76 | 21.75 | 3.27% | 230,252 |
| Jan 27, 2026 | 22.46 | 22.51 | 20.46 | 21.07 | 21.06 | -8.15% | 277,249 |
| Jan 26, 2026 | 22.68 | 23.34 | 22.25 | 22.94 | 22.93 | 7.90% | 337,147 |
| Jan 23, 2026 | 20.90 | 21.49 | 20.70 | 21.26 | 21.25 | 3.96% | 209,167 |
| Jan 22, 2026 | 19.30 | 20.68 | 18.89 | 20.45 | 20.44 | 5.44% | 214,141 |
| Jan 21, 2026 | 19.55 | 19.77 | 18.77 | 19.40 | 19.39 | 1.68% | 224,410 |
| Jan 20, 2026 | 19.34 | 19.62 | 18.61 | 19.08 | 19.07 | 0.85% | 198,352 |
| Jan 19, 2026 | 18.95 | 19.30 | 18.81 | 18.92 | 18.91 | 7.69% | 119,132 |
| Jan 16, 2026 | 17.47 | 17.59 | 16.70 | 17.57 | 17.56 | 1.62% | 156,634 |
| Jan 15, 2026 | 16.75 | 17.33 | 16.11 | 17.29 | 17.28 | 0.20% | 185,790 |
| Jan 14, 2026 | 17.60 | 17.75 | 17.07 | 17.25 | 17.25 | -1.88% | 158,018 |
| Jan 13, 2026 | 17.35 | 18.09 | 17.29 | 17.58 | 17.58 | 0.26% | 150,775 |
| Jan 12, 2026 | 16.99 | 17.66 | 16.89 | 17.54 | 17.53 | 8.41% | 270,517 |
| Jan 9, 2026 | 15.37 | 16.28 | 15.32 | 16.18 | 16.17 | 5.37% | 168,796 |
| Jan 8, 2026 | 14.71 | 15.35 | 14.62 | 15.35 | 15.35 | 3.37% | 110,068 |
| Jan 7, 2026 | 15.84 | 15.90 | 14.39 | 14.85 | 14.85 | -4.32% | 183,836 |
| Jan 6, 2026 | 14.82 | 15.52 | 14.55 | 15.52 | 15.52 | 4.13% | 136,163 |
| Jan 5, 2026 | 14.19 | 15.45 | 14.00 | 14.91 | 14.90 | 11.86% | 123,474 |
| Jan 2, 2026 | 14.75 | 14.83 | 13.33 | 13.33 | 13.32 | -9.11% | 81,829 |
| Dec 30, 2025 | 14.51 | 14.66 | 14.46 | 14.66 | 14.66 | 2.09% | 32,458 |
| Dec 29, 2025 | 14.45 | 14.58 | 13.79 | 14.36 | 14.36 | -0.83% | 193,652 |
| Dec 23, 2025 | 15.01 | 15.25 | 14.28 | 14.48 | 14.48 | -3.34% | 138,726 |
| Dec 22, 2025 | 14.91 | 15.20 | 14.50 | 14.98 | 14.98 | 4.24% | 143,630 |