MAG Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	20.97	21.29	20.92	21.28	21.28	1.04%	1,944,424
Jun 24, 2025	21.14	21.19	20.70	21.06	21.06	-1.82%	2,268,463
Jun 23, 2025	21.31	21.69	21.18	21.45	21.45	1.27%	2,384,404
Jun 20, 2025	21.20	21.67	21.14	21.18	21.18	-1.07%	4,790,946
Jun 18, 2025	21.44	21.74	21.37	21.41	21.41	-1.02%	1,466,056
Jun 17, 2025	21.43	21.67	21.37	21.63	21.63	0.79%	2,268,676
Jun 16, 2025	21.26	21.72	21.25	21.46	21.46	0.19%	2,679,031
Jun 13, 2025	21.41	21.57	21.22	21.42	21.42	-	1,684,135
Jun 12, 2025	21.36	21.63	21.29	21.42	21.42	0.71%	1,968,581
Jun 11, 2025	21.08	21.43	20.97	21.27	21.27	0.38%	1,693,834
Jun 10, 2025	21.56	21.65	20.97	21.19	21.19	-1.62%	1,895,309
Jun 9, 2025	21.30	21.83	21.27	21.54	21.54	1.70%	2,175,237
Jun 6, 2025	21.37	21.51	20.95	21.18	21.18	-0.05%	2,823,397
Jun 5, 2025	20.56	21.41	20.56	21.19	21.19	5.16%	5,725,412
Jun 4, 2025	19.94	20.16	19.83	20.15	20.15	1.05%	2,228,407
Jun 3, 2025	19.45	19.94	19.42	19.94	19.94	0.91%	1,539,218
Jun 2, 2025	19.07	19.95	19.00	19.76	19.76	5.33%	2,515,157
May 30, 2025	18.43	18.80	18.38	18.76	18.76	0.64%	1,180,234
May 29, 2025	18.92	18.93	18.61	18.64	18.64	-0.69%	973,440
May 28, 2025	18.59	18.80	18.56	18.77	18.77	0.64%	1,612,967
May 27, 2025	18.33	18.89	18.24	18.65	18.65	-0.11%	2,350,187
May 23, 2025	18.55	18.79	18.47	18.67	18.67	1.14%	663,947
May 22, 2025	18.12	18.66	18.12	18.46	18.46	-0.91%	898,231
May 21, 2025	18.25	18.79	18.24	18.63	18.63	1.14%	1,374,017
May 20, 2025	18.14	18.44	17.86	18.42	18.42	1.71%	2,585,923
May 19, 2025	17.71	18.11	17.71	18.11	18.11	1.51%	1,598,295
May 16, 2025	17.58	17.88	17.58	17.84	17.65	-0.72%	3,970,961
May 15, 2025	17.77	18.07	17.66	17.97	17.77	0.84%	1,740,537
May 14, 2025	17.58	17.90	17.47	17.82	17.63	-1.00%	2,879,164
May 13, 2025	18.00	18.28	17.97	18.00	17.80	0.28%	11,251,571
May 12, 2025	19.00	19.17	17.90	17.95	17.75	6.09%	13,679,455
May 9, 2025	16.17	17.01	15.58	16.92	16.74	6.21%	1,322,109
May 8, 2025	15.43	16.20	15.34	15.93	15.76	4.60%	1,006,585
May 7, 2025	15.27	15.53	15.03	15.23	15.06	-2.25%	443,026
May 6, 2025	15.22	15.64	15.03	15.58	15.41	4.49%	733,591
May 5, 2025	14.99	15.07	14.63	14.91	14.75	2.33%	518,528
May 2, 2025	14.97	14.98	14.47	14.57	14.41	-1.15%	506,968
May 1, 2025	15.10	15.25	14.61	14.74	14.58	-5.27%	623,233
Apr 30, 2025	15.20	15.62	15.14	15.56	15.39	0.91%	614,032
Apr 29, 2025	15.72	15.90	15.40	15.42	15.25	-1.60%	372,073
Apr 28, 2025	15.52	15.67	15.30	15.67	15.50	1.23%	293,703
Apr 25, 2025	15.16	15.66	15.09	15.48	15.31	-1.53%	366,316
Apr 24, 2025	15.90	15.90	15.32	15.72	15.55	0.77%	469,547
Apr 23, 2025	14.92	15.73	14.82	15.60	15.43	3.31%	1,163,724
Apr 22, 2025	15.60	15.60	14.86	15.10	14.94	-2.71%	953,336
Apr 21, 2025	16.00	16.14	15.13	15.52	15.35	-0.06%	454,933
Apr 17, 2025	15.99	15.99	15.29	15.53	15.36	-2.94%	577,947
Apr 16, 2025	16.36	16.49	15.38	16.00	15.83	1.46%	834,968
Apr 15, 2025	15.97	16.12	15.66	15.77	15.60	-0.32%	553,091
Apr 14, 2025	14.99	15.92	14.85	15.82	15.65	5.47%	1,000,509