First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	19.12	19.82	18.70	19.82	19.82	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	18.34	-2.32%	243,372
Feb 3, 2026	18.77	18.94	18.05	18.78	18.78	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	18.85	-8.76%	776,206
Jan 29, 2026	22.27	22.75	19.94	20.66	20.66	-5.06%	307,169
Jan 28, 2026	22.03	22.14	21.22	21.76	21.76	3.27%	230,252
Jan 27, 2026	22.46	22.51	20.46	21.07	21.07	-8.15%	277,249
Jan 26, 2026	22.68	23.34	22.25	22.94	22.94	7.90%	337,147
Jan 23, 2026	20.90	21.49	20.70	21.26	21.26	3.96%	209,167
Jan 22, 2026	19.30	20.68	18.89	20.45	20.45	5.44%	214,141
Jan 21, 2026	19.55	19.77	18.77	19.40	19.40	1.68%	224,410
Jan 20, 2026	19.34	19.62	18.61	19.08	19.08	0.85%	198,352
Jan 19, 2026	18.95	19.30	18.81	18.92	18.92	7.69%	119,132
Jan 16, 2026	17.47	17.59	16.70	17.57	17.57	1.62%	156,634
Jan 15, 2026	16.75	17.33	16.11	17.29	17.29	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	17.54	8.41%	270,517
Jan 9, 2026	15.37	16.28	15.32	16.18	16.18	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	14.91	11.86%	123,474
Jan 2, 2026	14.75	14.83	13.33	13.33	13.33	-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
Dec 19, 2025	13.89	14.55	13.83	14.37	14.37	1.02%	63,881
Dec 18, 2025	14.00	14.26	13.70	14.23	14.23	2.86%	69,120
Dec 17, 2025	14.38	14.53	13.80	13.83	13.83	1.21%	157,448
Dec 16, 2025	13.40	13.96	13.28	13.67	13.67	1.45%	57,338
Dec 15, 2025	14.19	14.22	13.46	13.47	13.47	-0.22%	144,641
Dec 12, 2025	14.43	14.86	13.62	13.50	13.50	-4.32%	171,942
Dec 11, 2025	13.41	14.11	13.21	14.11	14.11	8.25%	256,015
Dec 10, 2025	13.33	13.35	12.79	13.04	13.04	-1.55%	91,622
Dec 9, 2025	12.29	13.37	12.28	13.24	13.24	4.87%	82,957
Dec 8, 2025	13.06	13.10	12.44	12.63	12.63	-3.52%	59,685
Dec 5, 2025	13.22	13.58	12.99	13.09	13.09	0.54%	134,625
Dec 4, 2025	13.61	13.61	12.76	13.02	13.02	-4.72%	119,779
Dec 3, 2025	13.69	13.92	13.29	13.66	13.66	4.96%	185,285
Dec 2, 2025	12.96	13.47	12.87	13.02	13.02	-4.27%	174,618
Dec 1, 2025	13.38	13.73	13.20	13.60	13.60	4.02%	285,687
Nov 28, 2025	11.96	13.11	11.83	13.07	13.07	13.36%	284,142
Nov 27, 2025	11.62	11.62	11.35	11.53	11.53	2.31%	68,192
Nov 26, 2025	10.95	11.29	10.76	11.27	11.27	6.12%	78,687
Nov 25, 2025	10.42	10.64	10.29	10.62	10.62	4.94%	164,958