MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
15.22
-0.48 (-3.06%)
Mar 31, 2025, 4:00 PM EST - Market closed
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.64 | 15.64 | 14.84 | 15.29 | - | -2.64% | 43,166 |
| Mar 28, 2025 | 16.89 | 16.89 | 15.57 | 15.70 | 15.70 | -5.59% | 1,089,570 |
| Mar 27, 2025 | 16.31 | 16.63 | 15.74 | 16.63 | 16.63 | 3.81% | 889,970 |
| Mar 26, 2025 | 16.57 | 16.60 | 15.98 | 16.02 | 16.02 | -2.79% | 723,206 |
| Mar 25, 2025 | 16.88 | 17.35 | 16.42 | 16.48 | 16.48 | -1.67% | 687,886 |
| Mar 24, 2025 | 15.83 | 17.09 | 15.83 | 16.76 | 16.76 | 6.62% | 1,111,924 |
| Mar 21, 2025 | 15.57 | 15.79 | 15.29 | 15.72 | 15.72 | -1.81% | 675,753 |
| Mar 20, 2025 | 15.41 | 16.12 | 15.40 | 16.01 | 16.01 | 1.33% | 545,911 |
| Mar 19, 2025 | 16.48 | 16.58 | 15.78 | 15.80 | 15.80 | -4.82% | 1,033,728 |
| Mar 18, 2025 | 17.13 | 17.31 | 16.55 | 16.60 | 16.60 | -1.31% | 872,980 |
| Mar 17, 2025 | 16.19 | 16.82 | 16.04 | 16.82 | 16.82 | 4.67% | 559,738 |
| Mar 14, 2025 | 16.48 | 16.58 | 15.85 | 16.07 | 16.07 | - | 562,782 |
| Mar 13, 2025 | 15.83 | 16.46 | 15.74 | 16.07 | 16.07 | 2.10% | 652,557 |
| Mar 12, 2025 | 15.01 | 15.89 | 15.01 | 15.74 | 15.74 | 3.42% | 627,069 |
| Mar 11, 2025 | 14.40 | 15.33 | 14.37 | 15.22 | 15.22 | 7.33% | 831,045 |
| Mar 10, 2025 | 14.81 | 14.81 | 13.96 | 14.18 | 14.18 | -5.15% | 594,947 |
| Mar 7, 2025 | 15.11 | 15.40 | 14.54 | 14.95 | 14.95 | -0.60% | 554,582 |
| Mar 6, 2025 | 15.25 | 15.45 | 14.88 | 15.04 | 15.04 | -2.40% | 563,083 |
| Mar 5, 2025 | 14.60 | 15.42 | 14.57 | 15.41 | 15.41 | 5.77% | 719,086 |
| Mar 4, 2025 | 15.09 | 15.09 | 14.17 | 14.57 | 14.57 | -1.15% | 702,882 |
| Mar 3, 2025 | 15.35 | 15.56 | 14.62 | 14.74 | 14.74 | -1.80% | 565,221 |
| Feb 28, 2025 | 14.83 | 15.03 | 14.45 | 15.01 | 15.01 | - | 571,325 |
| Feb 27, 2025 | 15.64 | 15.85 | 15.01 | 15.01 | 15.01 | -6.01% | 462,045 |
| Feb 26, 2025 | 15.25 | 16.06 | 15.16 | 15.97 | 15.97 | 3.63% | 356,033 |
| Feb 25, 2025 | 15.42 | 15.62 | 14.98 | 15.41 | 15.41 | -1.72% | 431,828 |
| Feb 24, 2025 | 15.93 | 15.95 | 15.26 | 15.68 | 15.68 | -0.51% | 731,635 |
| Feb 21, 2025 | 16.69 | 16.84 | 15.73 | 15.76 | 15.76 | -6.69% | 1,277,672 |
| Feb 20, 2025 | 16.39 | 16.99 | 16.39 | 16.89 | 16.89 | 3.18% | 425,861 |
| Feb 19, 2025 | 16.44 | 16.57 | 16.08 | 16.37 | 16.37 | -1.21% | 441,594 |
| Feb 18, 2025 | 16.65 | 16.77 | 16.25 | 16.57 | 16.57 | 1.04% | 682,238 |
| Feb 14, 2025 | 17.29 | 17.31 | 16.22 | 16.40 | 16.40 | -4.09% | 938,913 |
| Feb 13, 2025 | 16.98 | 17.11 | 16.81 | 17.10 | 17.10 | 1.12% | 722,203 |
| Feb 12, 2025 | 16.19 | 17.09 | 16.13 | 16.91 | 16.91 | 4.19% | 694,731 |
| Feb 11, 2025 | 16.12 | 16.40 | 16.03 | 16.23 | 16.23 | -0.86% | 646,126 |
| Feb 10, 2025 | 16.02 | 16.57 | 16.02 | 16.37 | 16.37 | 3.67% | 946,264 |
| Feb 7, 2025 | 16.20 | 16.28 | 15.66 | 15.79 | 15.79 | -1.99% | 746,067 |
| Feb 6, 2025 | 16.09 | 16.28 | 15.82 | 16.11 | 16.11 | -0.49% | 675,006 |
| Feb 5, 2025 | 16.57 | 16.68 | 15.91 | 16.19 | 16.19 | 0.56% | 947,215 |
| Feb 4, 2025 | 16.07 | 16.23 | 15.78 | 16.10 | 16.10 | 1.00% | 633,088 |
| Feb 3, 2025 | 15.88 | 16.18 | 15.59 | 15.94 | 15.94 | 0.89% | 827,625 |
| Jan 31, 2025 | 16.27 | 16.35 | 15.65 | 15.80 | 15.80 | -2.95% | 456,228 |
| Jan 30, 2025 | 15.74 | 16.75 | 15.68 | 16.28 | 16.28 | 6.75% | 696,061 |
| Jan 29, 2025 | 14.65 | 15.40 | 14.65 | 15.25 | 15.25 | 4.31% | 559,882 |
| Jan 28, 2025 | 14.52 | 14.85 | 14.28 | 14.62 | 14.62 | 0.90% | 421,672 |
| Jan 27, 2025 | 14.99 | 14.99 | 14.35 | 14.49 | 14.49 | -4.36% | 375,289 |
| Jan 24, 2025 | 15.19 | 15.56 | 15.09 | 15.15 | 15.15 | 1.13% | 321,316 |
| Jan 23, 2025 | 14.80 | 15.25 | 14.75 | 14.98 | 14.98 | -0.20% | 438,095 |
| Jan 22, 2025 | 15.45 | 15.45 | 14.99 | 15.01 | 15.01 | -1.38% | 288,579 |
| Jan 21, 2025 | 15.39 | 15.59 | 15.12 | 15.22 | 15.22 | 0.33% | 376,325 |
| Jan 17, 2025 | 15.01 | 15.61 | 14.79 | 15.17 | 15.17 | 0.60% | 639,747 |