Skip to main content
MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
15.68
-0.10 (-0.63%)
At close: Nov 20, 2024, 4:00 PM
15.73
+0.05 (0.33%)
After-hours: Nov 20, 2024, 6:17 PM EST

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202415.3415.5415.0915.2615.261.33%661,047
Sep 25, 202415.1115.4314.9215.0615.06-0.33%755,861
Sep 24, 202414.5115.1714.3315.1115.115.81%808,792
Sep 23, 202414.4014.8014.2314.2814.28-0.70%719,146
Sep 20, 202414.2714.4914.0414.3814.381.84%1,204,505
Sep 19, 202414.5214.5314.0414.1214.121.15%405,753
Sep 18, 202414.4714.8113.9313.9613.96-3.52%808,626
Sep 17, 202414.3314.6514.1714.4714.470.42%448,282
Sep 16, 202414.4614.6714.2914.4114.41-0.83%792,823
Sep 13, 202413.9014.5513.8414.5314.536.14%1,049,053
Sep 12, 202412.8813.8012.8213.6913.698.74%776,835
Sep 11, 202412.2612.6312.1512.5912.592.19%437,834
Sep 10, 202412.0012.3611.8912.3212.322.92%362,189
Sep 9, 202411.8012.0911.7711.9711.971.87%346,992
Sep 6, 202412.1212.2411.7211.7511.75-3.53%425,809
Sep 5, 202412.4812.4812.1012.1812.180.16%528,125
Sep 4, 202412.1712.3812.0712.1612.16-0.08%435,693
Sep 3, 202412.8112.8112.1212.1712.17-6.67%608,658
Aug 30, 202413.2513.2512.9013.0413.04-1.44%383,362
Aug 29, 202413.2413.4013.1813.2313.231.07%293,571
Aug 28, 202413.2513.3012.9213.0913.09-3.68%468,911
Aug 27, 202413.3713.7113.3013.5913.590.07%277,852
Aug 26, 202413.5213.7313.3513.5813.580.52%321,164
Aug 23, 202413.5613.7013.3113.5113.510.82%489,848
Aug 22, 202413.5613.6513.2213.4013.40-2.62%316,887
Aug 21, 202413.5013.7813.3013.7613.761.25%303,348
Aug 20, 202413.7013.7913.3813.5913.590.97%536,578
Aug 19, 202412.9613.5712.9113.4613.463.46%554,678
Aug 16, 202413.1813.2312.8213.0113.010.54%586,578
Aug 15, 202412.5413.0712.4812.9412.943.77%507,248
Aug 14, 202412.4612.6112.2412.4712.47-327,495
Aug 13, 202412.2312.6412.2312.4712.471.38%363,284
Aug 12, 202412.1412.4511.9412.3012.302.16%487,701
Aug 9, 202412.0812.1311.9012.0412.040.75%347,378
Aug 8, 202411.8512.2011.7611.9511.951.27%478,970
Aug 7, 202412.3612.4011.7511.8011.80-3.44%531,381
Aug 6, 202411.8712.3111.5412.2212.222.43%647,637
Aug 5, 202411.5412.1611.2911.9311.93-5.84%615,913
Aug 2, 202413.8014.1512.4812.6712.67-3.72%1,266,554
Aug 1, 202413.5013.6212.8313.1613.16-3.94%692,126
Jul 31, 202413.4813.8613.4813.7013.702.78%493,931
Jul 30, 202413.2713.4513.1613.3313.330.60%305,330
Jul 29, 202413.1913.2712.8813.2513.251.38%368,095
Jul 26, 202413.1613.2012.9413.0713.070.93%450,153
Jul 25, 202412.8913.1912.7712.9512.95-3.79%599,446
Jul 24, 202413.4914.0713.4613.4613.461.20%930,523
Jul 23, 202413.1513.4413.1413.3013.300.68%327,062
Jul 22, 202413.1613.2612.9113.2113.210.15%313,884
Jul 19, 202412.9413.4212.8313.1913.19-1.57%640,842
Jul 18, 202413.7513.8613.2113.4013.40-2.55%824,759
Jul 17, 202413.9314.1113.5413.7513.75-1.79%688,668
Jul 16, 202413.4814.0413.2514.0014.005.42%743,655
Jul 15, 202413.5713.5713.2213.2813.28-2.42%666,838
Jul 12, 202413.2813.6713.2813.6113.610.44%623,217
Jul 11, 202413.7413.7413.2013.5513.552.26%827,696
Jul 10, 202412.5813.2912.5113.2513.257.11%691,707
Jul 9, 202412.3712.5012.2612.3712.37-0.48%338,517
Jul 8, 202412.3812.4912.2112.4312.43-0.32%365,191
Jul 5, 202412.4212.6512.3712.4712.471.80%520,040
Jul 3, 202412.1512.4912.1512.2512.253.38%415,855
Jul 2, 202411.6011.9111.5811.8511.852.33%426,604