First Majestic Silver Corp. (AG)

NYSE: AG · Real-Time Price · USD

19.01

+0.25 (1.33%)

At close: Sep 25, 2026, 4:00 PM EDT

19.02

+0.01 (0.03%)

After-hours: Sep 25, 2026, 7:59 PM EDT

First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.76	19.12	18.51	19.01	19.01	1.33%	5,949,490
Sep 24, 2026	18.85	18.90	18.38	18.76	18.76	-1.52%	8,603,413
Sep 23, 2026	19.62	19.72	18.89	19.05	19.05	-6.25%	10,018,503
Sep 22, 2026	19.37	20.45	19.24	20.32	20.32	5.23%	9,524,485
Sep 21, 2026	19.96	20.09	19.02	19.31	19.31	-2.67%	9,642,607
Sep 18, 2026	19.71	19.95	19.27	19.84	19.84	1.80%	10,646,919
Sep 17, 2026	19.25	19.64	18.97	19.49	19.49	6.33%	7,550,578
Sep 16, 2026	19.06	19.18	17.93	18.33	18.33	-1.66%	11,514,326
Sep 15, 2026	18.91	19.01	18.28	18.64	18.64	-0.85%	5,438,530
Sep 14, 2026	18.82	19.07	18.43	18.80	18.80	-3.89%	9,218,285
Sep 11, 2026	20.46	20.75	19.43	19.56	19.56	-2.93%	9,370,010
Sep 10, 2026	20.14	20.59	19.92	20.15	20.15	-4.86%	8,963,772
Sep 9, 2026	21.21	21.49	20.87	21.18	21.18	2.07%	9,324,749
Sep 8, 2026	20.99	21.22	20.72	20.75	20.75	-1.05%	6,627,821
Sep 4, 2026	20.71	21.23	20.49	20.97	20.97	-1.96%	7,516,678
Sep 3, 2026	22.00	22.03	20.96	21.39	21.39	0.90%	10,011,924
Sep 2, 2026	20.48	21.23	20.40	21.20	21.20	6.75%	9,478,654
Sep 1, 2026	19.73	20.77	19.55	19.86	19.86	-3.55%	12,144,903
Aug 31, 2026	20.76	20.76	20.19	20.59	20.59	-0.82%	6,698,529
Aug 28, 2026	22.15	22.19	20.38	20.76	20.76	-4.51%	14,928,383
Aug 27, 2026	20.93	21.87	20.92	21.74	21.74	3.57%	8,381,763
Aug 26, 2026	20.63	21.31	20.63	20.99	20.99	-1.18%	6,746,685
Aug 25, 2026	20.32	21.28	20.29	21.24	21.24	1.97%	7,555,604
Aug 24, 2026	21.30	21.52	20.52	20.83	20.83	-1.23%	9,057,860
Aug 21, 2026	21.90	22.02	21.06	21.09	21.09	-0.47%	12,750,622
Aug 20, 2026	20.55	21.69	20.51	21.19	21.19	1.63%	11,855,849
Aug 19, 2026	19.80	20.88	19.70	20.85	20.85	12.82%	15,699,802
Aug 18, 2026	19.00	19.22	18.47	18.48	18.48	-5.57%	8,167,106
Aug 17, 2026	19.53	19.94	19.20	19.57	19.57	1.61%	7,340,176
Aug 14, 2026	19.23	19.77	19.12	19.26	19.26	2.64%	9,340,395
Aug 13, 2026	18.75	18.91	18.44	18.78	18.76	-1.98%	7,396,666
Aug 12, 2026	19.77	19.83	18.96	19.16	19.14	1.05%	10,246,653
Aug 11, 2026	18.78	19.03	18.57	18.96	18.94	0.58%	8,526,745
Aug 10, 2026	18.33	19.00	18.28	18.85	18.83	2.45%	10,739,570
Aug 7, 2026	18.60	18.76	17.99	18.40	18.39	6.48%	11,334,742
Aug 6, 2026	17.33	17.64	17.06	17.28	17.27	-1.87%	8,858,887
Aug 5, 2026	17.53	17.89	17.23	17.61	17.60	6.79%	12,441,410
Aug 4, 2026	16.36	16.75	16.19	16.49	16.48	5.03%	12,531,658
Aug 3, 2026	14.91	15.72	14.71	15.70	15.69	4.46%	8,642,593
Jul 31, 2026	15.26	15.41	14.83	15.03	15.02	-4.21%	12,865,223
Jul 30, 2026	15.36	15.70	14.11	15.69	15.68	3.09%	21,073,986
Jul 29, 2026	15.52	15.88	14.92	15.22	15.21	-3.00%	13,814,487
Jul 28, 2026	15.83	15.89	15.27	15.69	15.68	-3.27%	11,579,381
Jul 27, 2026	16.39	16.54	15.80	16.22	16.21	-0.55%	9,420,637
Jul 24, 2026	16.59	16.75	16.25	16.31	16.30	-0.85%	7,065,048
Jul 23, 2026	16.60	16.79	16.04	16.45	16.44	-4.97%	9,767,872
Jul 22, 2026	17.20	17.75	17.15	17.31	17.30	2.61%	10,044,638
Jul 21, 2026	16.40	16.89	16.22	16.87	16.86	6.44%	10,073,227
Jul 20, 2026	15.79	16.08	15.62	15.85	15.84	0.25%	7,072,053
Jul 17, 2026	15.46	16.09	15.33	15.81	15.80	-0.44%	10,970,739