First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.20	30.34	28.16	30.06	30.06	8.21%	1,439,390
Feb 5, 2026	28.43	29.61	27.44	27.78	27.78	-9.25%	2,321,198
Feb 4, 2026	31.00	31.24	28.76	30.61	30.61	1.76%	1,827,561
Feb 3, 2026	30.30	30.39	28.85	30.08	30.08	7.85%	2,596,972
Feb 2, 2026	27.84	29.02	27.20	27.89	27.89	-1.62%	2,722,573
Jan 30, 2026	30.42	31.73	28.02	28.35	28.35	-16.45%	4,869,352
Jan 29, 2026	36.38	36.80	32.27	33.93	33.93	-4.56%	3,536,684
Jan 28, 2026	35.30	35.90	34.00	35.55	35.55	1.80%	2,640,143
Jan 27, 2026	35.32	35.92	33.25	34.92	34.92	-0.94%	3,314,132
Jan 26, 2026	36.98	38.20	35.02	35.25	35.25	1.23%	4,730,419
Jan 23, 2026	33.76	34.90	33.36	34.82	34.82	4.38%	2,457,731
Jan 22, 2026	30.66	33.58	28.93	33.36	33.36	8.63%	2,500,269
Jan 21, 2026	31.17	31.53	30.07	30.71	30.71	-1.13%	3,647,697
Jan 20, 2026	31.66	31.73	30.11	31.06	31.06	0.62%	2,287,128
Jan 19, 2026	30.60	31.06	30.20	30.87	30.87	3.24%	1,065,242
Jan 16, 2026	27.90	29.95	26.92	29.90	29.90	5.77%	2,567,566
Jan 15, 2026	26.73	28.48	26.47	28.27	28.27	2.65%	1,890,583
Jan 14, 2026	28.35	28.60	26.86	27.54	27.54	-0.15%	2,433,534
Jan 13, 2026	28.52	29.30	27.38	27.58	27.58	-1.64%	2,101,421
Jan 12, 2026	27.83	28.61	27.35	28.04	28.04	6.58%	2,289,679
Jan 9, 2026	25.23	26.37	24.92	26.31	26.31	6.09%	2,068,070
Jan 8, 2026	23.72	24.93	23.63	24.80	24.80	-0.20%	1,891,747
Jan 7, 2026	24.35	24.98	23.14	24.85	24.85	-3.79%	3,303,170
Jan 6, 2026	23.66	25.85	23.38	25.83	25.83	10.06%	2,900,268
Jan 5, 2026	22.86	24.89	22.81	23.47	23.47	6.39%	3,345,299
Jan 2, 2026	23.34	23.70	21.36	22.06	22.06	-3.67%	2,837,737
Dec 31, 2025	22.66	23.56	22.56	22.90	22.90	-1.29%	1,949,996
Dec 30, 2025	23.53	23.76	23.00	23.20	23.20	1.35%	2,126,735
Dec 29, 2025	22.79	23.45	22.18	22.89	22.89	-2.72%	2,693,499
Dec 24, 2025	23.72	23.72	22.95	23.53	23.53	-1.05%	987,944
Dec 23, 2025	24.45	24.48	23.03	23.78	23.78	-1.29%	2,170,812
Dec 22, 2025	23.89	24.61	23.75	24.09	24.09	4.33%	2,201,058
Dec 19, 2025	22.31	23.51	22.31	23.09	23.09	3.78%	4,246,929
Dec 18, 2025	22.30	23.06	22.10	22.25	22.25	-1.42%	2,868,470
Dec 17, 2025	23.24	23.41	22.33	22.57	22.57	0.13%	2,456,276
Dec 16, 2025	21.88	22.73	21.73	22.54	22.54	2.04%	1,998,815
Dec 15, 2025	22.72	22.80	21.63	22.09	22.09	0.78%	1,721,011
Dec 12, 2025	23.86	23.86	21.64	21.92	21.92	-5.31%	2,647,846
Dec 11, 2025	22.01	23.67	21.90	23.15	23.15	6.93%	3,174,348
Dec 10, 2025	21.13	21.95	20.59	21.65	21.65	1.45%	2,160,465
Dec 9, 2025	20.02	21.52	19.94	21.34	21.34	7.18%	2,058,263
Dec 8, 2025	20.85	20.85	19.85	19.91	19.91	-4.42%	1,448,207
Dec 5, 2025	21.50	21.91	20.72	20.83	20.83	-0.71%	1,817,551
Dec 4, 2025	21.42	21.47	20.75	20.98	20.98	-4.24%	1,877,046
Dec 3, 2025	22.16	22.71	21.83	21.91	21.91	-1.26%	2,621,651
Dec 2, 2025	21.60	22.24	20.82	22.19	22.19	2.12%	2,759,094
Dec 1, 2025	21.60	22.33	21.43	21.73	21.73	2.99%	3,467,663
Nov 28, 2025	19.53	21.35	19.38	21.10	21.10	11.35%	2,441,826
Nov 27, 2025	18.85	19.01	18.65	18.95	18.95	-0.11%	395,601
Nov 26, 2025	17.73	19.18	17.52	18.97	18.97	8.52%	2,155,166