First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.22	23.41	21.03	23.41	23.41	11.11%	26,679
Feb 19, 2026	19.44	21.10	19.25	21.07	21.07	9.77%	30,959
Feb 18, 2026	18.59	19.20	18.59	19.20	19.20	4.80%	18,490
Feb 17, 2026	18.65	18.73	17.48	18.32	18.32	-3.63%	3,749
Feb 16, 2026	19.22	19.22	18.97	19.01	19.01	-0.73%	2,636
Feb 13, 2026	18.51	19.38	18.49	19.15	19.15	2.93%	11,890
Feb 12, 2026	19.76	19.89	18.60	18.60	18.60	-6.08%	13,325
Feb 11, 2026	20.47	21.06	19.81	19.81	19.81	-1.57%	7,471
Feb 10, 2026	19.66	20.12	19.51	20.12	20.12	0.30%	16,819
Feb 9, 2026	19.12	20.06	18.81	20.06	20.06	8.40%	10,066
Feb 6, 2026	17.01	18.51	16.88	18.51	18.51	6.14%	17,280
Feb 5, 2026	17.81	18.25	17.00	17.44	17.44	-6.14%	37,679
Feb 4, 2026	19.19	19.68	17.90	18.58	18.58	0.05%	25,363
Feb 3, 2026	18.70	18.99	18.00	18.57	18.57	7.78%	44,231
Feb 2, 2026	16.05	18.00	15.88	17.23	17.23	-4.01%	33,465
Jan 30, 2026	19.31	19.57	17.26	17.95	17.95	-13.73%	43,238
Jan 29, 2026	22.48	22.60	20.00	20.80	20.80	-5.63%	53,260
Jan 28, 2026	22.15	22.15	21.30	22.04	22.04	3.47%	61,980
Jan 27, 2026	22.12	22.62	20.49	21.30	21.30	-1.53%	35,159
Jan 26, 2026	22.58	23.36	21.63	21.63	21.63	1.31%	136,930
Jan 23, 2026	21.10	21.50	20.82	21.35	21.35	4.61%	17,864
Jan 22, 2026	19.26	20.67	18.94	20.41	20.41	8.59%	16,972
Jan 21, 2026	19.54	19.76	18.74	18.80	18.80	-2.13%	23,239
Jan 20, 2026	19.39	19.59	18.80	19.21	19.21	0.21%	20,038
Jan 19, 2026	19.01	19.26	18.82	19.17	19.17	4.73%	33,913
Jan 16, 2026	17.49	18.30	17.01	18.30	18.30	3.77%	30,000
Jan 15, 2026	16.92	17.64	16.24	17.64	17.64	3.58%	20,839
Jan 14, 2026	17.67	17.75	16.61	17.03	17.03	-0.35%	32,022
Jan 13, 2026	17.34	17.93	16.90	17.09	17.09	-1.56%	22,811
Jan 12, 2026	16.89	17.62	16.85	17.36	17.36	6.93%	32,991
Jan 9, 2026	15.40	16.28	15.28	16.23	16.23	6.39%	22,802
Jan 8, 2026	15.01	15.32	14.62	15.26	15.26	0.66%	13,634
Jan 7, 2026	15.53	15.82	14.40	15.16	15.16	-5.04%	24,795
Jan 6, 2026	14.94	15.96	14.72	15.96	15.96	8.24%	18,277
Jan 5, 2026	14.32	15.21	14.13	14.75	14.75	8.46%	16,424
Jan 2, 2026	14.79	14.87	13.28	13.60	13.60	-7.20%	13,792
Dec 30, 2025	14.46	14.65	14.46	14.65	14.65	2.45%	4,500
Dec 29, 2025	14.47	14.64	13.81	14.30	14.30	-3.05%	22,709
Dec 23, 2025	15.06	15.25	14.25	14.75	14.75	-0.81%	13,114
Dec 22, 2025	14.92	15.11	14.73	14.87	14.87	3.62%	34,470
Dec 19, 2025	13.84	14.56	13.84	14.35	14.35	3.84%	8,917
Dec 18, 2025	13.88	14.20	13.81	13.82	13.82	-1.22%	4,497
Dec 17, 2025	14.47	14.50	13.93	13.99	13.99	1.01%	5,978
Dec 16, 2025	13.48	13.85	13.36	13.85	13.85	2.21%	9,385
Dec 15, 2025	14.28	14.28	13.51	13.55	13.55	-0.66%	29,419
Dec 12, 2025	14.40	14.82	13.36	13.64	13.64	-5.47%	36,868
Dec 11, 2025	13.47	14.65	13.38	14.43	14.43	6.85%	28,095
Dec 10, 2025	13.35	13.51	12.80	13.51	13.51	2.35%	18,823
Dec 9, 2025	12.25	13.31	12.25	13.20	13.20	3.90%	12,511
Dec 8, 2025	13.00	13.10	12.70	12.70	12.70	-5.05%	3,970