Skip to main content
logo
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
28.58
+1.03 (3.74%)
Feb 23, 2026, 12:55 PM EST - Market open

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202627.8929.4927.7528.44-3.23%23,857,693
Feb 20, 202625.0227.5824.7227.5527.5511.18%35,845,961
Feb 19, 202623.0524.9222.6324.7824.789.65%27,764,278
Feb 18, 202622.3222.7221.8322.6022.604.87%16,360,144
Feb 17, 202622.0222.0220.5421.5521.55-6.14%18,143,374
Feb 13, 202622.0023.1121.8622.9622.966.35%21,318,970
Feb 12, 202623.4823.7921.5121.5921.59-9.32%31,872,428
Feb 11, 202624.8724.9023.0923.8123.810.08%20,940,077
Feb 10, 202623.4124.2623.3923.7923.790.17%18,647,756
Feb 9, 202622.4624.0022.2423.7523.758.00%21,187,847
Feb 6, 202620.7522.2220.6221.9921.998.59%18,165,182
Feb 5, 202620.7921.6920.0320.2520.25-9.72%21,986,161
Feb 4, 202622.8322.9421.0322.4322.431.77%33,523,511
Feb 3, 202622.1922.2821.1222.0422.048.04%30,323,486
Feb 2, 202620.5421.2819.8720.4020.40-2.11%31,635,627
Jan 30, 202622.3723.5020.5920.8420.84-17.20%60,477,305
Jan 29, 202626.9627.2523.7925.1725.17-4.04%39,918,307
Jan 28, 202626.0526.5124.9926.2326.231.98%27,611,274
Jan 27, 202626.0026.3424.4225.7225.72-33,039,000
Jan 26, 202627.1927.9025.5225.7225.721.10%50,344,460
Jan 23, 202624.7025.4724.2525.4425.445.04%28,248,192
Jan 22, 202622.3024.3522.1024.2224.229.10%24,413,108
Jan 21, 202622.6622.8221.7722.2022.20-1.16%32,829,258
Jan 20, 202622.9322.9821.7822.4622.464.47%29,349,812
Jan 16, 202620.0621.5419.3421.5021.505.70%32,847,592
Jan 15, 202619.1720.5119.0120.3420.342.57%24,370,376
Jan 14, 202620.4720.5519.3419.8319.83-0.10%27,184,497
Jan 13, 202620.6321.1219.7019.8519.85-1.83%26,886,589
Jan 12, 202620.0520.6119.7020.2220.226.93%26,636,592
Jan 9, 202618.2418.9817.9518.9118.915.64%21,594,428
Jan 8, 202617.0717.9917.0217.9017.90-0.22%12,786,179
Jan 7, 202617.6718.0316.7717.9417.94-4.17%23,837,383
Jan 6, 202617.2218.7316.9818.7218.729.86%25,232,413
Jan 5, 202616.6018.0816.5417.0417.046.10%24,714,732
Jan 2, 202617.0417.2715.5416.0616.06-3.60%25,133,883
Dec 31, 202516.4417.1916.4416.6616.66-1.59%15,669,944
Dec 30, 202517.2217.3516.7716.9316.931.38%18,471,214
Dec 29, 202516.5117.1716.2116.7016.70-4.13%23,005,346
Dec 26, 202517.7717.9116.9817.4217.421.22%21,556,780
Dec 24, 202517.1917.2916.7817.2117.21-0.98%8,632,581
Dec 23, 202517.8017.8516.7817.3817.38-0.80%20,647,983
Dec 22, 202517.3817.9117.2817.5217.524.97%18,479,115
Dec 19, 202516.2717.0716.2316.6916.693.34%24,767,566
Dec 18, 202516.1716.7716.0316.1516.15-1.40%20,362,756
Dec 17, 202516.8817.0016.2116.3816.38-0.12%25,477,353
Dec 16, 202515.9016.5415.8016.4016.402.24%19,354,409
Dec 15, 202516.5016.6515.6916.0416.040.63%19,404,663
Dec 12, 202517.3717.3715.6815.9415.94-5.18%24,754,911
Dec 11, 202516.1017.2015.9116.8116.817.14%28,743,657
Dec 10, 202515.2515.9214.8615.6915.691.88%23,318,711