MAG Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.98	34.98	33.70	34.38	34.38	2.90%	146,911
Sep 4, 2025	33.78	34.29	33.34	33.41	33.41	-0.71%	1,741,522
Sep 3, 2025	34.59	34.65	33.50	33.65	33.65	-1.55%	3,868,439
Sep 2, 2025	34.48	34.50	33.51	34.18	34.18	1.67%	203,576
Aug 29, 2025	32.86	33.71	32.86	33.62	33.62	1.94%	88,317
Aug 28, 2025	33.18	33.18	32.51	32.98	32.98	-0.24%	129,735
Aug 27, 2025	32.87	33.14	32.50	33.06	33.06	-0.12%	87,624
Aug 26, 2025	32.54	33.18	32.54	33.10	33.10	1.19%	598,469
Aug 25, 2025	32.62	32.88	32.54	32.71	32.71	-0.12%	271,853
Aug 22, 2025	32.13	32.93	32.13	32.75	32.75	0.86%	349,700
Aug 21, 2025	31.73	32.65	31.71	32.47	32.47	2.27%	267,608
Aug 20, 2025	31.18	31.77	31.18	31.75	31.75	1.93%	130,492
Aug 19, 2025	31.68	32.00	31.10	31.15	31.15	-2.14%	182,361
Aug 18, 2025	31.74	31.83	31.41	31.83	31.83	-0.09%	82,552
Aug 15, 2025	31.60	31.93	31.33	31.86	31.66	0.76%	313,734
Aug 14, 2025	31.40	32.11	31.40	31.62	31.42	-0.19%	200,401
Aug 13, 2025	32.19	32.19	31.31	31.68	31.48	-0.97%	385,016
Aug 12, 2025	31.64	32.00	31.40	31.99	31.79	1.20%	168,180
Aug 11, 2025	31.20	31.85	30.88	31.61	31.41	-0.75%	157,254
Aug 8, 2025	31.57	31.96	31.30	31.85	31.65	1.34%	179,584
Aug 7, 2025	30.17	31.60	30.17	31.43	31.23	5.29%	256,264
Aug 6, 2025	29.83	29.97	29.55	29.85	29.66	0.10%	126,762
Aug 5, 2025	28.67	29.85	28.67	29.82	29.63	6.23%	250,754
Aug 1, 2025	28.33	28.54	27.92	28.07	27.90	-0.67%	129,615
Jul 31, 2025	28.40	28.42	27.93	28.26	28.08	-0.67%	222,462
Jul 30, 2025	28.92	29.13	28.28	28.45	28.27	-2.47%	109,851
Jul 29, 2025	29.26	29.26	28.84	29.17	28.99	0.24%	151,362
Jul 28, 2025	29.19	29.30	28.76	29.10	28.92	-1.39%	118,714
Jul 25, 2025	29.20	29.71	29.13	29.51	29.33	-0.10%	124,016
Jul 24, 2025	29.21	29.74	29.12	29.54	29.36	-0.27%	89,092
Jul 23, 2025	29.91	30.20	29.55	29.62	29.44	-1.79%	81,804
Jul 22, 2025	29.90	30.37	29.75	30.16	29.97	1.31%	104,968
Jul 21, 2025	29.09	29.96	29.09	29.77	29.58	3.58%	160,562
Jul 18, 2025	29.10	29.13	28.63	28.74	28.56	-1.20%	125,364
Jul 17, 2025	29.22	29.25	28.83	29.09	28.91	-0.92%	156,364
Jul 16, 2025	30.29	30.29	29.22	29.36	29.18	-2.43%	113,629
Jul 15, 2025	30.35	30.35	29.64	30.09	29.90	-0.33%	628,617
Jul 14, 2025	30.84	31.01	30.11	30.19	30.00	-1.05%	364,099
Jul 11, 2025	29.90	30.57	29.84	30.51	30.32	3.18%	277,943
Jul 10, 2025	29.45	29.59	28.94	29.57	29.39	1.20%	168,906
Jul 9, 2025	28.99	29.30	28.88	29.22	29.04	0.86%	161,157
Jul 8, 2025	29.58	29.79	28.75	28.97	28.79	-2.36%	261,479
Jul 7, 2025	28.92	29.68	28.57	29.67	29.49	1.26%	244,207
Jul 4, 2025	29.40	29.50	29.21	29.30	29.12	0.07%	123,221
Jul 3, 2025	28.72	29.36	28.72	29.28	29.10	0.69%	349,097
Jul 2, 2025	28.80	29.17	28.67	29.08	28.90	0.52%	347,452
Jun 30, 2025	28.56	28.93	28.32	28.93	28.75	1.72%	562,391
Jun 27, 2025	28.28	28.67	28.19	28.44	28.26	-3.10%	282,456
Jun 26, 2025	29.03	29.35	28.90	29.35	29.17	0.58%	105,862
Jun 25, 2025	28.87	29.25	28.74	29.18	29.00	0.90%	217,422