First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	25.92	26.00	25.62	25.81	-	-0.77%	123,137
Mar 19, 2026	25.10	26.20	24.63	26.01	26.01	-6.71%	2,574,886
Mar 18, 2026	28.76	28.90	27.50	27.88	27.88	-6.22%	1,950,120
Mar 17, 2026	30.47	31.06	29.35	29.73	29.73	-2.17%	1,562,019
Mar 16, 2026	30.58	31.65	29.35	30.39	30.39	-1.84%	2,014,793
Mar 13, 2026	33.48	33.48	30.81	30.96	30.96	-7.88%	2,038,614
Mar 12, 2026	34.93	34.93	33.33	33.61	33.61	-3.72%	1,451,436
Mar 11, 2026	35.53	35.70	33.88	34.91	34.91	-3.75%	1,658,591
Mar 10, 2026	36.64	37.44	36.07	36.27	36.27	2.26%	1,141,345
Mar 9, 2026	33.98	35.52	32.50	35.47	35.47	1.14%	2,211,766
Mar 6, 2026	34.97	35.84	34.24	35.07	35.07	-2.31%	1,190,699
Mar 5, 2026	38.22	38.22	34.93	35.90	35.90	-8.09%	1,641,865
Mar 4, 2026	39.88	40.25	38.75	39.06	39.06	0.80%	1,552,678
Mar 3, 2026	39.28	39.71	37.05	38.75	38.75	-10.28%	2,079,194
Mar 2, 2026	43.61	43.61	41.06	43.19	43.19	-1.03%	1,722,091
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