First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	29.30	29.57	27.73	28.49	-	-1.45%	1,566,374
Apr 8, 2026	32.01	32.20	28.46	28.91	28.91	-2.30%	1,982,227
Apr 7, 2026	29.63	29.98	28.59	29.59	29.59	-0.67%	1,407,302
Apr 6, 2026	30.13	30.60	29.53	29.79	29.79	-2.10%	862,474
Apr 2, 2026	28.38	31.00	28.38	30.43	30.43	-1.10%	1,770,970
Apr 1, 2026	30.34	31.73	29.89	30.77	30.77	3.19%	1,674,741
Mar 31, 2026	28.34	30.16	28.30	29.82	29.82	9.03%	1,629,612
Mar 30, 2026	29.37	29.49	26.85	27.35	27.35	-4.67%	1,761,242
Mar 27, 2026	26.57	28.93	26.52	28.69	28.69	7.21%	2,297,552
Mar 26, 2026	27.57	28.60	26.71	26.76	26.76	-6.99%	1,480,717
Mar 25, 2026	29.33	29.40	28.16	28.77	28.77	4.09%	1,820,296
Mar 24, 2026	26.31	27.96	26.21	27.64	27.64	5.02%	1,724,442
Mar 23, 2026	25.00	26.87	24.95	26.32	26.32	5.03%	1,939,649
Mar 20, 2026	25.92	26.09	24.53	25.06	25.06	-3.65%	8,656,128
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