First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	26.41	26.46	25.71	25.96	25.96	-2.63%	1,866,776
Apr 28, 2026	27.26	27.45	26.38	26.66	26.66	-4.75%	1,823,495
Apr 27, 2026	27.79	28.00	27.05	27.99	27.99	-0.29%	1,328,885
Apr 24, 2026	27.94	28.28	27.39	28.07	28.07	1.23%	1,001,384
Apr 23, 2026	28.11	28.24	26.66	27.73	27.73	-2.84%	982,369
Apr 22, 2026	28.28	28.85	27.69	28.54	28.54	3.93%	1,040,775
Apr 21, 2026	29.00	29.15	27.40	27.46	27.46	-6.73%	2,040,283
Apr 20, 2026	29.04	29.51	28.55	29.44	29.44	-0.14%	2,802,481
Apr 17, 2026	29.85	31.20	29.36	29.48	29.48	2.15%	2,410,464
Apr 16, 2026	29.20	29.56	28.70	28.86	28.86	-0.79%	1,525,958
Apr 15, 2026	29.27	29.79	28.65	29.09	29.09	-1.89%	1,333,186
Apr 14, 2026	29.11	29.89	28.92	29.65	29.65	3.31%	1,328,106
Apr 13, 2026	28.05	28.77	27.85	28.70	28.70	0.74%	1,686,732
Apr 10, 2026	28.87	29.06	28.25	28.49	28.49	-0.14%	1,384,155
Apr 9, 2026	29.30	29.57	27.73	28.53	28.53	-1.31%	1,574,360
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