First Majestic Silver Corp. (AG)

NYSE: AG · Real-Time Price · USD

15.98

-0.11 (-0.68%)

At close: Oct 16, 2026, 4:00 PM EDT

15.96

-0.02 (-0.13%)

After-hours: Oct 16, 2026, 7:58 PM EDT

First Majestic Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	15.96	16.40	15.82	15.98	15.98	-0.68%	9,474,800
Oct 15, 2026	15.49	16.11	15.17	16.09	16.09	5.51%	9,575,543
Oct 14, 2026	15.77	15.94	14.96	15.25	15.25	-6.61%	14,232,976
Oct 13, 2026	16.98	17.02	16.28	16.33	16.33	-3.88%	7,248,925
Oct 12, 2026	17.03	17.12	16.88	16.99	16.99	-1.68%	4,481,441
Oct 9, 2026	17.30	17.48	17.07	17.28	17.28	1.77%	9,325,748
Oct 8, 2026	16.58	17.02	16.55	16.98	16.98	1.98%	12,544,577
Oct 7, 2026	16.80	16.96	16.44	16.65	16.65	-5.07%	10,383,922
Oct 6, 2026	17.63	17.79	17.19	17.54	17.54	0.17%	9,065,168
Oct 5, 2026	17.82	17.82	17.11	17.51	17.51	-0.91%	7,553,076
Oct 2, 2026	17.99	18.07	17.44	17.67	17.67	0.06%	8,791,240
Oct 1, 2026	17.66	17.91	17.45	17.66	17.66	-0.17%	8,244,323
Sep 30, 2026	18.14	18.22	17.67	17.69	17.69	-2.16%	9,000,689
Sep 29, 2026	18.04	18.11	17.60	18.08	18.08	0.72%	10,936,761
Sep 28, 2026	17.86	18.27	17.61	17.95	17.95	-5.58%	9,975,554
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