MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
23.97
+0.02 (0.08%)
Aug 28, 2025, 4:00 PM - Market closed
MAG Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.21 | 24.29 | 23.62 | 23.97 | 23.97 | 0.08% | 1,348,264 |
| Aug 27, 2025 | 23.70 | 24.00 | 23.43 | 23.95 | 23.95 | -0.13% | 1,598,017 |
| Aug 26, 2025 | 23.59 | 24.00 | 23.55 | 23.98 | 23.98 | 1.65% | 1,230,084 |
| Aug 25, 2025 | 23.50 | 23.78 | 23.48 | 23.59 | 23.59 | -0.42% | 1,373,014 |
| Aug 22, 2025 | 23.15 | 23.80 | 23.09 | 23.69 | 23.69 | 1.50% | 1,702,441 |
| Aug 21, 2025 | 22.77 | 23.50 | 22.77 | 23.34 | 23.34 | 2.23% | 2,632,781 |
| Aug 20, 2025 | 22.54 | 22.92 | 22.49 | 22.83 | 22.83 | 1.56% | 999,305 |
| Aug 19, 2025 | 22.92 | 23.15 | 22.43 | 22.48 | 22.48 | -2.43% | 1,496,297 |
| Aug 18, 2025 | 22.98 | 23.06 | 22.73 | 23.04 | 23.04 | -0.09% | 728,770 |
| Aug 15, 2025 | 22.87 | 23.12 | 22.70 | 23.06 | 22.92 | 0.92% | 11,685,991 |
| Aug 14, 2025 | 22.82 | 23.27 | 22.75 | 22.85 | 22.71 | -0.57% | 1,661,238 |
| Aug 13, 2025 | 23.31 | 23.42 | 22.74 | 22.98 | 22.84 | -1.03% | 1,504,345 |
| Aug 12, 2025 | 23.00 | 23.23 | 22.80 | 23.22 | 23.08 | 1.31% | 1,035,045 |
| Aug 11, 2025 | 22.33 | 23.10 | 22.33 | 22.92 | 22.78 | -0.99% | 1,631,503 |
| Aug 8, 2025 | 23.05 | 23.25 | 22.75 | 23.15 | 23.01 | 1.36% | 1,162,369 |
| Aug 7, 2025 | 22.10 | 22.98 | 21.98 | 22.84 | 22.70 | 5.35% | 2,310,550 |
| Aug 6, 2025 | 21.62 | 21.80 | 21.46 | 21.68 | 21.55 | 0.09% | 858,294 |
| Aug 5, 2025 | 20.98 | 21.68 | 20.86 | 21.66 | 21.53 | 3.24% | 1,565,762 |
| Aug 4, 2025 | 20.29 | 21.01 | 20.29 | 20.98 | 20.85 | 3.20% | 715,690 |
| Aug 1, 2025 | 20.46 | 20.73 | 20.21 | 20.33 | 20.20 | -0.44% | 826,113 |
| Jul 31, 2025 | 20.54 | 20.58 | 20.20 | 20.42 | 20.29 | -0.63% | 1,184,719 |
| Jul 30, 2025 | 21.08 | 21.12 | 20.43 | 20.55 | 20.42 | -2.97% | 1,339,044 |
| Jul 29, 2025 | 21.25 | 21.25 | 20.94 | 21.18 | 21.05 | -0.09% | 550,949 |
| Jul 28, 2025 | 21.34 | 21.49 | 20.95 | 21.20 | 21.07 | -1.58% | 523,024 |
| Jul 25, 2025 | 21.48 | 21.71 | 21.24 | 21.54 | 21.41 | -0.74% | 1,063,908 |
| Jul 24, 2025 | 21.35 | 21.86 | 21.31 | 21.70 | 21.57 | -0.41% | 1,099,397 |
| Jul 23, 2025 | 22.12 | 22.19 | 21.69 | 21.79 | 21.66 | -1.63% | 817,391 |
| Jul 22, 2025 | 21.99 | 22.31 | 21.76 | 22.15 | 22.01 | 1.84% | 940,095 |
| Jul 21, 2025 | 21.22 | 21.89 | 21.22 | 21.75 | 21.62 | 3.77% | 743,383 |
| Jul 18, 2025 | 21.33 | 21.35 | 20.86 | 20.96 | 20.83 | -0.99% | 678,600 |
| Jul 17, 2025 | 21.34 | 21.34 | 20.93 | 21.17 | 21.04 | -1.35% | 814,482 |
| Jul 16, 2025 | 21.93 | 22.00 | 21.24 | 21.46 | 21.33 | -2.19% | 907,857 |
| Jul 15, 2025 | 22.16 | 22.16 | 21.58 | 21.94 | 21.80 | -0.23% | 2,204,223 |
| Jul 14, 2025 | 22.36 | 22.66 | 21.97 | 21.99 | 21.85 | -1.43% | 1,739,724 |
| Jul 11, 2025 | 22.00 | 22.36 | 21.78 | 22.31 | 22.17 | 3.10% | 1,872,364 |
| Jul 10, 2025 | 21.45 | 21.66 | 21.11 | 21.64 | 21.51 | 1.31% | 1,511,282 |
| Jul 9, 2025 | 21.10 | 21.41 | 21.08 | 21.36 | 21.23 | 0.90% | 1,769,134 |
| Jul 8, 2025 | 21.60 | 21.78 | 20.99 | 21.17 | 21.04 | -2.49% | 2,427,316 |
| Jul 7, 2025 | 21.36 | 21.72 | 20.91 | 21.71 | 21.58 | 0.37% | 2,462,848 |
| Jul 3, 2025 | 21.20 | 21.63 | 21.16 | 21.63 | 21.50 | 1.22% | 1,088,343 |
| Jul 2, 2025 | 21.17 | 21.38 | 21.04 | 21.37 | 21.24 | 1.18% | 1,344,365 |
| Jul 1, 2025 | 21.50 | 21.56 | 21.00 | 21.12 | 20.99 | -0.05% | 1,115,807 |
| Jun 30, 2025 | 20.79 | 21.19 | 20.70 | 21.13 | 21.00 | 2.03% | 1,243,736 |
| Jun 27, 2025 | 20.89 | 20.99 | 20.63 | 20.71 | 20.58 | -3.76% | 1,013,625 |
| Jun 26, 2025 | 21.29 | 21.52 | 21.17 | 21.52 | 21.39 | 1.13% | 1,029,061 |
| Jun 25, 2025 | 20.97 | 21.29 | 20.92 | 21.28 | 21.15 | 1.04% | 1,944,424 |
| Jun 24, 2025 | 21.14 | 21.19 | 20.70 | 21.06 | 20.93 | -1.82% | 2,268,463 |
| Jun 23, 2025 | 21.31 | 21.69 | 21.18 | 21.45 | 21.32 | 1.27% | 2,384,404 |
| Jun 20, 2025 | 21.20 | 21.67 | 21.14 | 21.18 | 21.05 | -1.07% | 4,790,946 |
| Jun 18, 2025 | 21.44 | 21.74 | 21.37 | 21.41 | 21.28 | -1.02% | 1,466,056 |