First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	27.00	27.00	25.65	25.87	25.87	-7.84%	1,625,093
May 15, 2026	29.29	29.48	27.52	28.07	28.07	-9.83%	1,962,901
May 14, 2026	32.75	32.75	31.05	31.13	31.13	-5.38%	2,272,757
May 13, 2026	32.70	33.51	31.65	32.90	32.90	-0.90%	1,913,028
May 12, 2026	31.14	33.56	30.57	33.20	33.20	2.82%	2,359,690
May 11, 2026	30.79	32.36	30.79	32.29	32.29	7.99%	1,810,860
May 8, 2026	30.00	30.53	28.80	29.90	29.90	2.54%	1,406,006
May 7, 2026	30.12	31.42	29.06	29.16	29.16	1.00%	1,663,286
May 6, 2026	27.80	29.20	27.68	28.87	28.87	10.83%	1,560,600
May 5, 2026	26.78	26.95	25.96	26.05	26.05	-1.44%	640,030
May 4, 2026	26.35	27.10	26.20	26.43	26.43	-2.00%	1,126,191
May 1, 2026	26.55	27.51	26.40	26.97	26.97	0.78%	1,044,549
Apr 30, 2026	27.06	27.34	26.20	26.76	26.76	3.08%	3,295,836
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%	1,849,795
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%	1,034,503
Apr 23, 2026	28.11	28.24	26.66	27.73	27.73	-2.84%	1,013,067
Apr 22, 2026	28.28	28.85	27.69	28.54	28.54	3.93%	1,046,475
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%	2,820,558
Apr 17, 2026	29.85	31.20	29.36	29.48	29.48	2.15%	2,413,364
Apr 16, 2026	29.20	29.56	28.70	28.86	28.86	-0.79%	1,527,458
Apr 15, 2026	29.27	29.79	28.65	29.09	29.09	-1.89%	1,341,286
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%	1,707,932
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%	1,675,241
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%	1,726,142
Mar 23, 2026	25.00	26.87	24.95	26.32	26.32	5.03%	1,942,749
Mar 20, 2026	25.92	26.09	24.53	25.06	25.06	-3.65%	8,708,491
Mar 19, 2026	25.10	26.20	24.63	26.01	26.01	-6.71%	2,576,286
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%	1,563,419
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%	1,153,445
Mar 9, 2026	33.98	35.52	32.50	35.47	35.47	1.14%	2,257,366