First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.90	43.69	42.09	43.64	43.64	2.47%	2,619,188
Feb 26, 2026	39.61	42.67	39.14	42.59	42.58	5.92%	2,553,018
Feb 25, 2026	41.06	41.28	39.94	40.21	40.20	-0.57%	1,671,656
Feb 24, 2026	37.73	41.05	37.73	40.44	40.43	3.16%	2,793,773
Feb 23, 2026	38.17	40.30	38.02	39.20	39.19	3.98%	2,436,104
Feb 20, 2026	34.36	37.73	33.85	37.70	37.69	11.01%	2,564,477
Feb 19, 2026	31.39	34.11	31.08	33.96	33.95	9.62%	3,681,593
Feb 18, 2026	30.48	31.11	29.88	30.98	30.97	5.48%	1,599,047
Feb 17, 2026	29.94	30.00	28.12	29.37	29.36	-6.11%	1,400,815
Feb 13, 2026	30.00	31.43	29.75	31.28	31.27	6.43%	1,645,527
Feb 12, 2026	31.91	32.32	29.29	29.39	29.38	-9.12%	1,792,179
Feb 11, 2026	33.67	33.73	31.45	32.34	32.33	0.25%	1,711,600
Feb 10, 2026	31.89	32.86	31.71	32.26	32.25	-	1,350,074
Feb 9, 2026	30.44	32.58	30.20	32.26	32.25	7.32%	1,681,368
Feb 6, 2026	28.20	30.34	28.16	30.06	30.05	8.21%	1,439,390
Feb 5, 2026	28.43	29.61	27.44	27.78	27.77	-9.25%	2,321,398
Feb 4, 2026	31.00	31.24	28.76	30.61	30.60	1.76%	1,827,561
Feb 3, 2026	30.30	30.39	28.85	30.08	30.07	7.85%	2,596,972
Feb 2, 2026	27.84	29.02	27.20	27.89	27.88	-1.62%	2,731,873
Jan 30, 2026	30.42	31.73	28.02	28.35	28.34	-16.45%	4,869,352
Jan 29, 2026	36.38	36.80	32.27	33.93	33.92	-4.56%	3,536,684
Jan 28, 2026	35.30	35.90	34.00	35.55	35.54	1.80%	2,640,443
Jan 27, 2026	35.32	35.92	33.25	34.92	34.91	-0.94%	3,314,132
Jan 26, 2026	36.98	38.20	35.02	35.25	35.24	1.23%	4,730,419
Jan 23, 2026	33.76	34.90	33.36	34.82	34.81	4.38%	2,457,731
Jan 22, 2026	30.66	33.58	28.93	33.36	33.35	8.63%	2,500,269
Jan 21, 2026	31.17	31.53	30.07	30.71	30.70	-1.13%	3,647,697
Jan 20, 2026	31.66	31.73	30.11	31.06	31.05	0.62%	2,287,128
Jan 19, 2026	30.60	31.06	30.20	30.87	30.86	3.24%	1,065,242
Jan 16, 2026	27.90	29.95	26.92	29.90	29.89	5.77%	2,567,566
Jan 15, 2026	26.73	28.48	26.47	28.27	28.26	2.65%	1,890,583
Jan 14, 2026	28.35	28.60	26.86	27.54	27.53	-0.15%	2,433,534
Jan 13, 2026	28.52	29.30	27.38	27.58	27.57	-1.64%	2,101,421
Jan 12, 2026	27.83	28.61	27.35	28.04	28.03	6.58%	2,289,679
Jan 9, 2026	25.23	26.37	24.92	26.31	26.30	6.09%	2,068,070
Jan 8, 2026	23.72	24.93	23.63	24.80	24.79	-0.20%	1,891,747
Jan 7, 2026	24.35	24.98	23.14	24.85	24.84	-3.79%	3,303,170
Jan 6, 2026	23.66	25.85	23.38	25.83	25.82	10.06%	2,900,268
Jan 5, 2026	22.86	24.89	22.81	23.47	23.46	6.39%	3,345,299
Jan 2, 2026	23.34	23.70	21.36	22.06	22.05	-3.67%	2,837,737
Dec 31, 2025	22.66	23.56	22.56	22.90	22.89	-1.29%	1,949,996
Dec 30, 2025	23.53	23.76	23.00	23.20	23.19	1.35%	2,126,735
Dec 29, 2025	22.79	23.45	22.18	22.89	22.88	-2.72%	2,693,499
Dec 24, 2025	23.72	23.72	22.95	23.53	23.52	-1.05%	987,944
Dec 23, 2025	24.45	24.48	23.03	23.78	23.77	-1.29%	2,170,812
Dec 22, 2025	23.89	24.61	23.75	24.09	24.08	4.33%	2,201,058
Dec 19, 2025	22.31	23.51	22.31	23.09	23.08	3.78%	4,246,972
Dec 18, 2025	22.30	23.06	22.10	22.25	22.24	-1.42%	2,868,470
Dec 17, 2025	23.24	23.41	22.33	22.57	22.56	0.13%	2,456,276
Dec 16, 2025	21.88	22.73	21.73	22.54	22.53	2.04%	1,998,815