Skip to main content
logo
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
18.75
-1.20 (-6.02%)
At close: Mar 16, 2026

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202619.3120.1318.7318.7518.75-6.02%260,761
Mar 13, 202620.9621.4519.8919.9519.95-8.11%119,915
Mar 12, 202622.5922.5921.3021.7121.71-1.32%105,145
Mar 11, 202622.9823.1921.6422.0022.00-5.70%82,345
Mar 10, 202623.0423.6522.8823.3323.337.51%165,235
Mar 9, 202621.3821.8920.7321.7021.70-3.90%133,447
Mar 6, 202623.1923.1921.6522.5822.58-1.70%207,045
Mar 5, 202624.7324.9822.7822.9722.97-8.60%77,308
Mar 4, 202624.9125.5524.5625.1325.132.53%148,763
Mar 3, 202626.0626.2123.3424.5124.51-6.84%273,896
Mar 2, 202628.4028.5225.7026.3126.31-1.20%296,127
Feb 27, 202626.5326.9526.0326.6326.633.54%97,327
Feb 26, 202624.7725.7224.2725.7225.711.42%101,825
Feb 25, 202625.4225.8724.9625.3625.355.05%129,150
Feb 24, 202624.0124.3723.2724.1424.13-1.23%109,969
Feb 23, 202623.4424.9423.2524.4424.4312.21%236,141
Feb 20, 202621.1722.1321.0021.7821.774.16%242,340
Feb 19, 202619.4821.1619.1820.9120.909.82%242,991
Feb 18, 202618.6819.0918.5019.0419.034.99%136,468
Feb 17, 202618.6418.7717.4218.1418.13-5.65%239,226
Feb 16, 202619.1919.2518.9119.2219.21-0.52%34,922
Feb 13, 202618.6619.3718.3819.3219.313.54%188,576
Feb 12, 202619.8020.0018.5718.6618.65-5.40%64,091
Feb 11, 202620.5821.0419.4819.7319.72-1.57%139,140
Feb 10, 202619.6020.2019.4620.0420.031.14%119,631
Feb 9, 202619.1219.8218.7019.8219.818.52%178,780
Feb 6, 202617.0618.4716.7218.2618.265.12%305,700
Feb 5, 202618.0718.3217.0017.3717.37-5.29%302,828
Feb 4, 202619.5019.6218.2218.3418.33-2.32%243,372
Feb 3, 202618.7718.9418.0518.7818.778.78%278,353
Feb 2, 202616.4017.9516.3317.2617.26-8.44%609,946
Jan 30, 202619.1019.8117.2218.8518.84-8.76%776,206
Jan 29, 202622.2722.7519.9420.6620.65-5.06%307,169
Jan 28, 202622.0322.1421.2221.7621.753.27%230,252
Jan 27, 202622.4622.5120.4621.0721.06-8.15%277,249
Jan 26, 202622.6823.3422.2522.9422.937.90%337,147
Jan 23, 202620.9021.4920.7021.2621.253.96%209,167
Jan 22, 202619.3020.6818.8920.4520.445.44%214,141
Jan 21, 202619.5519.7718.7719.4019.391.68%224,410
Jan 20, 202619.3419.6218.6119.0819.070.85%198,352
Jan 19, 202618.9519.3018.8118.9218.917.69%119,132
Jan 16, 202617.4717.5916.7017.5717.561.62%156,634
Jan 15, 202616.7517.3316.1117.2917.280.20%185,790
Jan 14, 202617.6017.7517.0717.2517.25-1.88%158,018
Jan 13, 202617.3518.0917.2917.5817.580.26%150,775
Jan 12, 202616.9917.6616.8917.5417.538.41%270,517
Jan 9, 202615.3716.2815.3216.1816.175.37%168,796
Jan 8, 202614.7115.3514.6215.3515.353.37%110,068
Jan 7, 202615.8415.9014.3914.8514.85-4.32%183,836
Jan 6, 202614.8215.5214.5515.5215.524.13%136,163