Skip to main content
MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
15.76
-1.13 (-6.69%)
At close: Feb 21, 2025, 4:00 PM
15.69
-0.07 (-0.44%)
After-hours: Feb 21, 2025, 7:41 PM EST

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.6916.8415.7315.7615.76-6.69%1,277,672
Feb 20, 202516.3916.9916.3916.8916.893.18%425,861
Feb 19, 202516.4416.5716.0816.3716.37-1.21%441,594
Feb 18, 202516.6516.7716.2516.5716.571.04%682,238
Feb 14, 202517.2917.3116.2216.4016.40-4.09%938,913
Feb 13, 202516.9817.1116.8117.1017.101.12%722,203
Feb 12, 202516.1917.0916.1316.9116.914.19%694,731
Feb 11, 202516.1216.4016.0316.2316.23-0.86%646,126
Feb 10, 202516.0216.5716.0216.3716.373.67%946,264
Feb 7, 202516.2016.2815.6615.7915.79-1.99%746,067
Feb 6, 202516.0916.2815.8216.1116.11-0.49%675,006
Feb 5, 202516.5716.6815.9116.1916.190.56%947,215
Feb 4, 202516.0716.2315.7816.1016.101.00%633,088
Feb 3, 202515.8816.1815.5915.9415.940.89%827,625
Jan 31, 202516.2716.3515.6515.8015.80-2.95%456,228
Jan 30, 202515.7416.7515.6816.2816.286.75%696,061
Jan 29, 202514.6515.4014.6515.2515.254.31%559,882
Jan 28, 202514.5214.8514.2814.6214.620.90%421,672
Jan 27, 202514.9914.9914.3514.4914.49-4.36%375,289
Jan 24, 202515.1915.5615.0915.1515.151.13%321,316
Jan 23, 202514.8015.2514.7514.9814.98-0.20%438,095
Jan 22, 202515.4515.4514.9915.0115.01-1.38%288,579
Jan 21, 202515.3915.5915.1215.2215.220.33%376,325
Jan 17, 202515.0115.6114.7915.1715.170.60%639,747
Jan 16, 202515.1315.7714.9815.0815.080.73%925,319
Jan 15, 202514.8115.1014.5414.9714.972.11%694,838
Jan 14, 202513.8014.6613.8014.6614.666.70%573,076
Jan 13, 202513.8113.8413.5713.7413.74-2.14%323,864
Jan 10, 202514.5614.7014.0214.0414.04-1.82%426,634
Jan 8, 202514.2914.4114.0114.3014.300.92%388,412
Jan 7, 202514.4214.7214.0514.1714.170.07%355,493
Jan 6, 202514.2214.3413.9714.1614.160.93%333,380
Jan 3, 202514.4214.4914.0314.0314.03-2.57%309,334
Jan 2, 202513.7814.4713.7814.4014.405.88%447,028
Dec 31, 202413.2713.6413.2713.6013.602.26%363,695
Dec 30, 202413.8113.8113.2013.3013.30-3.55%767,274
Dec 27, 202413.8513.9013.6213.7913.79-1.71%298,276
Dec 26, 202413.9214.0713.8714.0314.030.65%286,829
Dec 24, 202413.9314.0513.7913.9413.940.07%129,654
Dec 23, 202413.7613.9413.7313.9313.930.72%261,111
Dec 20, 202413.9814.2013.8013.8313.83-0.29%1,064,170
Dec 19, 202414.0014.0913.6213.8713.870.43%773,913
Dec 18, 202414.6214.6913.7713.8113.81-6.44%573,139
Dec 17, 202414.5214.8314.4814.7614.76-0.61%400,494
Dec 16, 202414.9615.0314.7314.8514.85-0.60%507,907
Dec 13, 202415.0615.1514.7014.9414.94-2.35%489,823
Dec 12, 202415.5515.6915.3015.3015.30-3.95%374,341
Dec 11, 202415.8116.1915.7615.9315.931.92%415,463
Dec 10, 202415.8315.9615.5315.6315.63-0.64%474,992
Dec 9, 202415.1916.2615.1515.7315.734.10%779,600
Dec 6, 202415.2915.2914.7815.1115.11-1.50%672,585
Dec 5, 202415.4915.6615.2915.3415.34-1.29%333,391
Dec 4, 202415.9416.1015.5015.5415.54-2.26%557,920
Dec 3, 202415.4016.1815.3815.9015.903.79%695,372
Dec 2, 202415.3815.5015.1915.3215.32-0.33%535,641
Nov 29, 202415.5015.7315.2515.3715.370.13%241,979
Nov 27, 202415.5215.5915.2715.3515.350.07%287,237
Nov 26, 202415.2015.4214.9715.3415.341.46%335,936
Nov 25, 202415.0215.2514.7715.1215.12-2.39%643,520
Nov 22, 202415.6115.7615.3715.4915.49-0.83%486,003
Nov 21, 202415.8715.9315.4115.6215.62-0.38%599,881
Nov 20, 202415.7115.7515.3215.6815.68-0.63%490,411
Nov 19, 202415.9916.0215.4715.7815.780.38%375,083
Nov 18, 202415.3716.0115.3515.7215.725.50%678,433
Nov 15, 202415.3415.3414.8714.9014.90-1.97%1,335,890
Nov 14, 202414.5115.3114.5115.2015.203.05%1,354,142
Nov 13, 202415.5315.6114.7414.7514.75-3.09%507,897
Nov 12, 202415.1215.6115.0215.2215.220.20%765,184
Nov 11, 202415.4215.4714.7115.1915.19-5.36%1,285,133
Nov 8, 202416.3216.4615.7716.0516.05-3.60%771,864
Nov 7, 202416.5516.7816.1416.6516.652.97%624,111
Nov 6, 202415.4516.3614.7916.1716.17-2.30%987,419
Nov 5, 202416.6616.8716.4216.5516.550.61%333,746
Nov 4, 202416.8116.8616.3316.4516.45-1.79%501,167
Nov 1, 202417.3517.3616.7516.7516.75-1.99%558,403
Oct 31, 202417.0017.4016.7117.0917.09-3.61%1,037,866
Oct 30, 202417.9817.9817.4917.7317.73-1.45%800,203
Oct 29, 202418.0018.2717.8317.9917.991.30%856,035
Oct 28, 202417.4017.9417.2717.7617.761.89%666,167
Oct 25, 202417.9917.9917.3117.4317.43-2.41%1,128,910
Oct 24, 202417.7917.9017.1817.8617.860.34%942,549
Oct 23, 202417.5917.8517.2517.8017.80-0.17%990,144
Oct 22, 202417.9518.0117.5317.8317.831.77%1,041,358
Oct 21, 202417.5217.6217.0917.5217.524.66%1,135,367
Oct 18, 202416.0616.9415.9516.7416.746.08%1,113,083
Oct 17, 202415.7815.9315.5415.7815.780.57%492,737
Oct 16, 202415.9216.1815.6315.6915.69-0.32%537,531
Oct 15, 202415.1715.7615.1415.7415.741.81%529,292
Oct 14, 202415.4115.5715.2515.4615.46-0.06%317,171
Oct 11, 202415.9116.0015.3315.4715.47-1.46%676,680
Oct 10, 202415.1315.7614.9315.7015.704.88%803,054
Oct 9, 202414.8915.0114.6114.9714.970.81%552,212
Oct 8, 202414.8714.9114.4614.8514.85-1.20%578,706
Oct 7, 202415.0015.1314.6515.0315.030.47%661,724
Oct 4, 202414.5215.1914.4314.9614.962.47%956,668
Oct 3, 202414.4314.6814.1014.6014.600.21%594,503
Oct 2, 202414.3614.8014.3114.5714.571.39%702,737
Oct 1, 202414.2314.4414.0414.3714.372.35%593,449
Sep 30, 202414.4614.4613.8614.0414.04-3.77%697,534
Sep 27, 202415.2315.2614.5014.5914.59-4.39%713,677