Skip to main content
MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
15.60
+0.50 (3.31%)
At close: Apr 23, 2025, 4:00 PM
15.71
+0.11 (0.71%)
Pre-market: Apr 24, 2025, 6:19 AM EDT

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202514.9215.7314.8215.6015.603.31%1,163,724
Apr 22, 202515.6015.6014.8615.1015.10-2.71%953,336
Apr 21, 202516.0016.1415.1315.5215.52-0.06%454,933
Apr 17, 202515.9915.9915.2915.5315.53-2.94%577,947
Apr 16, 202516.3616.4915.3816.0016.001.46%834,968
Apr 15, 202515.9716.1215.6615.7715.77-0.32%553,091
Apr 14, 202514.9915.9214.8515.8215.825.47%1,000,509
Apr 11, 202514.9315.3114.5615.0015.005.93%1,219,050
Apr 10, 202513.9014.5213.8814.1614.161.65%865,797
Apr 9, 202513.2514.2112.5913.9313.9310.91%1,448,146
Apr 8, 202513.9914.1812.4212.5612.56-5.78%1,260,900
Apr 7, 202513.0414.2312.7013.3313.33-0.30%825,613
Apr 4, 202514.4014.5113.1413.3713.37-11.87%1,212,099
Apr 3, 202514.4515.5414.3115.1714.97-1.94%1,270,586
Apr 2, 202515.3815.6715.1215.4715.260.72%587,704
Apr 1, 202515.2815.5115.0615.3615.160.52%589,101
Mar 31, 202515.5715.7314.8415.2815.08-2.68%784,982
Mar 28, 202516.8916.8915.5715.7015.49-5.59%1,089,570
Mar 27, 202516.3116.6315.7416.6316.413.81%889,970
Mar 26, 202516.5716.6015.9816.0215.81-2.79%723,206
Mar 25, 202516.8817.3516.4216.4816.26-1.67%687,886
Mar 24, 202515.8317.0915.8316.7616.546.62%1,111,924
Mar 21, 202515.5715.7915.2915.7215.51-1.81%675,753
Mar 20, 202515.4116.1215.4016.0115.801.33%545,911
Mar 19, 202516.4816.5815.7815.8015.59-4.82%1,033,728
Mar 18, 202517.1317.3116.5516.6016.38-1.31%872,980
Mar 17, 202516.1916.8216.0416.8216.604.67%559,738
Mar 14, 202516.4816.5815.8516.0715.86-562,782
Mar 13, 202515.8316.4615.7416.0715.862.10%652,557
Mar 12, 202515.0115.8915.0115.7415.533.42%627,069
Mar 11, 202514.4015.3314.3715.2215.027.33%831,045
Mar 10, 202514.8114.8113.9614.1813.99-5.15%594,947
Mar 7, 202515.1115.4014.5414.9514.75-0.60%554,582
Mar 6, 202515.2515.4514.8815.0414.84-2.40%563,083
Mar 5, 202514.6015.4214.5715.4115.215.77%719,086
Mar 4, 202515.0915.0914.1714.5714.38-1.15%702,882
Mar 3, 202515.3515.5614.6214.7414.54-1.80%565,221
Feb 28, 202514.8315.0314.4515.0114.81-571,325
Feb 27, 202515.6415.8515.0115.0114.81-6.01%462,045
Feb 26, 202515.2516.0615.1615.9715.763.63%356,033
Feb 25, 202515.4215.6214.9815.4115.21-1.72%431,828
Feb 24, 202515.9315.9515.2615.6815.47-0.51%731,635
Feb 21, 202516.6916.8415.7315.7615.55-6.69%1,277,672
Feb 20, 202516.3916.9916.3916.8916.673.18%425,861
Feb 19, 202516.4416.5716.0816.3716.15-1.21%441,594
Feb 18, 202516.6516.7716.2516.5716.351.04%682,238
Feb 14, 202517.2917.3116.2216.4016.18-4.09%938,913
Feb 13, 202516.9817.1116.8117.1016.871.12%722,203
Feb 12, 202516.1917.0916.1316.9116.694.19%694,731
Feb 11, 202516.1216.4016.0316.2316.01-0.86%646,126