First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	24.02	24.49	23.55	23.90	23.90	0.84%	1,667,710
Jun 5, 2026	26.49	26.50	23.48	23.70	23.70	-13.60%	2,260,018
Jun 4, 2026	27.90	28.21	27.27	27.43	27.43	-0.11%	1,040,383
Jun 3, 2026	28.34	28.44	27.37	27.46	27.46	-5.34%	804,025
Jun 2, 2026	29.11	29.39	28.15	29.01	29.01	0.69%	825,531
Jun 1, 2026	28.39	29.13	27.42	28.81	28.81	-1.06%	1,142,340
May 29, 2026	28.49	29.12	27.88	29.12	29.12	2.43%	4,197,293
May 28, 2026	26.80	28.81	26.59	28.43	28.43	4.41%	1,100,288
May 27, 2026	27.19	27.82	26.99	27.23	27.23	-2.85%	1,760,736
May 26, 2026	27.37	28.04	27.10	28.03	28.03	0.11%	2,244,153
May 25, 2026	27.72	28.06	27.46	28.00	28.00	4.28%	368,976
May 22, 2026	27.13	27.33	26.37	26.85	26.85	-2.04%	752,417
May 21, 2026	26.85	28.06	26.53	27.41	27.41	0.29%	1,145,897
May 20, 2026	26.68	27.56	25.95	27.33	27.33	5.74%	1,801,705
May 19, 2026	27.00	27.00	25.65	25.87	25.85	-7.84%	1,628,593
May 15, 2026	29.29	29.48	27.52	28.07	28.04	-9.83%	1,962,901
May 14, 2026	32.75	32.75	31.05	31.13	31.10	-5.38%	2,272,757
May 13, 2026	32.70	33.51	31.65	32.90	32.87	-0.90%	1,913,028
May 12, 2026	31.14	33.56	30.57	33.20	33.17	2.82%	2,359,690
May 11, 2026	30.79	32.36	30.79	32.29	32.26	7.99%	1,810,860
May 8, 2026	30.00	30.53	28.80	29.90	29.87	2.54%	1,406,006
May 7, 2026	30.12	31.42	29.06	29.16	29.13	1.00%	1,663,286
May 6, 2026	27.80	29.20	27.68	28.87	28.84	10.83%	1,560,600
May 5, 2026	26.78	26.95	25.96	26.05	26.03	-1.44%	640,030
May 4, 2026	26.35	27.10	26.20	26.43	26.41	-2.00%	1,126,191
May 1, 2026	26.55	27.51	26.40	26.97	26.95	0.78%	1,044,549
Apr 30, 2026	27.06	27.34	26.20	26.76	26.74	3.08%	3,295,836
Apr 29, 2026	26.41	26.46	25.71	25.96	25.94	-2.63%	1,866,776
Apr 28, 2026	27.26	27.45	26.38	26.66	26.64	-4.75%	1,849,795
Apr 27, 2026	27.79	28.00	27.05	27.99	27.96	-0.29%	1,328,885
Apr 24, 2026	27.94	28.28	27.39	28.07	28.04	1.23%	1,034,503
Apr 23, 2026	28.11	28.24	26.66	27.73	27.70	-2.84%	1,013,067
Apr 22, 2026	28.28	28.85	27.69	28.54	28.51	3.93%	1,046,475
Apr 21, 2026	29.00	29.15	27.40	27.46	27.44	-6.73%	2,040,283
Apr 20, 2026	29.04	29.51	28.55	29.44	29.41	-0.14%	2,820,558
Apr 17, 2026	29.85	31.20	29.36	29.48	29.45	2.15%	2,413,364
Apr 16, 2026	29.20	29.56	28.70	28.86	28.83	-0.79%	1,527,458
Apr 15, 2026	29.27	29.79	28.65	29.09	29.06	-1.89%	1,341,286
Apr 14, 2026	29.11	29.89	28.92	29.65	29.62	3.31%	1,328,106
Apr 13, 2026	28.05	28.77	27.85	28.70	28.67	0.74%	1,707,932
Apr 10, 2026	28.87	29.06	28.25	28.49	28.46	-0.14%	1,384,155
Apr 9, 2026	29.30	29.57	27.73	28.53	28.50	-1.31%	1,574,360
Apr 8, 2026	32.01	32.20	28.46	28.91	28.88	-2.30%	1,982,227
Apr 7, 2026	29.63	29.98	28.59	29.59	29.56	-0.67%	1,407,302
Apr 6, 2026	30.13	30.60	29.53	29.79	29.76	-2.10%	862,474
Apr 2, 2026	28.38	31.00	28.38	30.43	30.40	-1.10%	1,770,970
Apr 1, 2026	30.34	31.73	29.89	30.77	30.74	3.19%	1,675,241
Mar 31, 2026	28.34	30.16	28.30	29.82	29.79	9.03%	1,629,612
Mar 30, 2026	29.37	29.49	26.85	27.35	27.33	-4.67%	1,761,242
Mar 27, 2026	26.57	28.93	26.52	28.69	28.66	7.21%	2,297,552