First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
20.42
-2.24 (-9.89%)
At close: May 15, 2026, 4:00 PM EDT
20.51
+0.09 (0.44%)
After-hours: May 15, 2026, 7:59 PM EDT
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.36 | 21.40 | 20.01 | 20.42 | 20.42 | -9.89% | 18,185,229 |
| May 14, 2026 | 23.80 | 23.80 | 22.63 | 22.66 | 22.66 | -5.50% | 13,374,785 |
| May 13, 2026 | 24.09 | 24.49 | 23.08 | 23.98 | 23.98 | -0.95% | 17,824,020 |
| May 12, 2026 | 23.00 | 24.51 | 22.27 | 24.21 | 24.21 | 2.67% | 25,141,201 |
| May 11, 2026 | 22.69 | 23.69 | 22.57 | 23.58 | 23.58 | 7.87% | 24,043,046 |
| May 8, 2026 | 22.01 | 22.28 | 21.05 | 21.86 | 21.86 | 2.29% | 12,920,552 |
| May 7, 2026 | 22.19 | 23.07 | 21.30 | 21.37 | 21.37 | 0.90% | 21,629,161 |
| May 6, 2026 | 20.45 | 21.45 | 20.42 | 21.18 | 21.18 | 10.89% | 15,324,233 |
| May 5, 2026 | 19.68 | 19.83 | 19.05 | 19.10 | 19.10 | -1.44% | 6,952,266 |
| May 4, 2026 | 19.41 | 19.92 | 19.24 | 19.38 | 19.38 | -2.37% | 8,736,855 |
| May 1, 2026 | 19.51 | 20.28 | 19.46 | 19.85 | 19.85 | 0.71% | 9,207,253 |
| Apr 30, 2026 | 19.81 | 19.99 | 19.18 | 19.71 | 19.71 | 4.01% | 9,889,209 |
| Apr 29, 2026 | 19.34 | 19.34 | 18.77 | 18.95 | 18.95 | -2.82% | 10,704,705 |
| Apr 28, 2026 | 19.90 | 20.09 | 19.29 | 19.50 | 19.50 | -4.79% | 12,231,377 |
| Apr 27, 2026 | 20.27 | 20.53 | 19.87 | 20.48 | 20.48 | -0.39% | 7,395,108 |
| Apr 24, 2026 | 20.38 | 20.68 | 19.98 | 20.56 | 20.56 | 1.53% | 9,402,242 |
| Apr 23, 2026 | 20.45 | 20.66 | 19.43 | 20.25 | 20.25 | -3.16% | 12,165,855 |
| Apr 22, 2026 | 20.67 | 21.16 | 20.25 | 20.91 | 20.91 | 4.13% | 9,422,757 |
| Apr 21, 2026 | 21.24 | 21.39 | 20.03 | 20.08 | 20.08 | -6.69% | 15,038,043 |
| Apr 20, 2026 | 21.15 | 21.62 | 20.84 | 21.52 | 21.52 | 0.14% | 13,633,613 |
| Apr 17, 2026 | 21.84 | 22.83 | 21.47 | 21.49 | 21.49 | 2.09% | 19,973,207 |
| Apr 16, 2026 | 21.29 | 21.55 | 20.93 | 21.05 | 21.05 | -0.52% | 10,131,313 |
| Apr 15, 2026 | 21.36 | 21.66 | 20.81 | 21.16 | 21.16 | -1.72% | 14,239,426 |
| Apr 14, 2026 | 21.28 | 21.73 | 21.03 | 21.53 | 21.53 | 3.61% | 14,382,916 |
| Apr 13, 2026 | 20.16 | 20.87 | 20.11 | 20.78 | 20.78 | 0.97% | 14,969,915 |
| Apr 10, 2026 | 20.93 | 21.03 | 20.42 | 20.58 | 20.58 | -0.05% | 11,840,064 |
| Apr 9, 2026 | 21.15 | 21.40 | 20.03 | 20.59 | 20.59 | -1.53% | 15,290,777 |
| Apr 8, 2026 | 23.06 | 23.30 | 20.54 | 20.91 | 20.91 | -1.65% | 21,728,984 |
| Apr 7, 2026 | 21.27 | 21.54 | 20.54 | 21.26 | 21.26 | -0.65% | 15,315,233 |
| Apr 6, 2026 | 21.61 | 22.02 | 21.21 | 21.40 | 21.40 | -2.01% | 12,888,572 |
| Apr 2, 2026 | 20.50 | 22.31 | 20.48 | 21.84 | 21.84 | -1.49% | 14,257,816 |
| Apr 1, 2026 | 21.78 | 22.86 | 21.50 | 22.17 | 22.17 | 3.21% | 22,437,160 |
| Mar 31, 2026 | 20.37 | 21.65 | 20.30 | 21.48 | 21.48 | 9.31% | 23,651,857 |
| Mar 30, 2026 | 21.05 | 21.17 | 19.29 | 19.65 | 19.65 | -4.98% | 17,708,022 |
| Mar 27, 2026 | 19.17 | 20.87 | 19.13 | 20.68 | 20.68 | 7.04% | 19,097,508 |
| Mar 26, 2026 | 20.00 | 20.68 | 19.28 | 19.32 | 19.32 | -7.03% | 18,196,175 |
| Mar 25, 2026 | 21.22 | 21.31 | 20.39 | 20.78 | 20.78 | 3.38% | 22,114,908 |
| Mar 24, 2026 | 19.14 | 20.34 | 18.97 | 20.10 | 20.10 | 4.69% | 21,888,328 |
| Mar 23, 2026 | 18.33 | 19.65 | 18.20 | 19.20 | 19.20 | 5.09% | 28,543,331 |
| Mar 20, 2026 | 18.97 | 19.03 | 17.88 | 18.27 | 18.27 | -3.59% | 24,669,927 |
| Mar 19, 2026 | 18.25 | 19.12 | 17.93 | 18.95 | 18.95 | -6.88% | 27,610,096 |
| Mar 18, 2026 | 20.98 | 21.20 | 20.05 | 20.35 | 20.35 | -6.39% | 22,938,168 |
| Mar 17, 2026 | 22.15 | 22.68 | 21.41 | 21.74 | 21.74 | -2.12% | 16,689,406 |
| Mar 16, 2026 | 22.43 | 23.19 | 21.43 | 22.21 | 22.21 | -1.55% | 23,872,814 |
| Mar 13, 2026 | 24.41 | 24.54 | 22.43 | 22.56 | 22.56 | -8.40% | 23,107,813 |
| Mar 12, 2026 | 25.72 | 25.73 | 24.46 | 24.63 | 24.63 | -4.20% | 15,364,525 |
| Mar 11, 2026 | 26.15 | 26.26 | 24.91 | 25.71 | 25.71 | -3.78% | 17,776,632 |
| Mar 10, 2026 | 26.93 | 27.62 | 26.55 | 26.72 | 26.72 | 2.22% | 16,951,706 |
| Mar 9, 2026 | 25.20 | 26.16 | 23.93 | 26.14 | 26.14 | 1.20% | 21,052,312 |
| Mar 6, 2026 | 25.75 | 26.33 | 25.04 | 25.83 | 25.83 | -1.67% | 19,376,746 |