MAG Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2024	17.40	17.94	17.27	17.76	17.76	1.89%	626,893
Oct 25, 2024	17.99	17.99	17.31	17.43	17.43	-2.41%	1,128,910
Oct 24, 2024	17.79	17.90	17.18	17.86	17.86	0.34%	942,549
Oct 23, 2024	17.59	17.85	17.25	17.80	17.80	-0.17%	990,144
Oct 22, 2024	17.95	18.01	17.53	17.83	17.83	1.77%	1,041,358
Oct 21, 2024	17.52	17.62	17.09	17.52	17.52	4.66%	1,135,367
Oct 18, 2024	16.06	16.94	15.95	16.74	16.74	6.08%	1,113,083
Oct 17, 2024	15.78	15.93	15.54	15.78	15.78	0.57%	492,737
Oct 16, 2024	15.92	16.18	15.63	15.69	15.69	-0.32%	537,531
Oct 15, 2024	15.17	15.76	15.14	15.74	15.74	1.81%	529,292
Oct 14, 2024	15.41	15.57	15.25	15.46	15.46	-0.06%	317,171
Oct 11, 2024	15.91	16.00	15.33	15.47	15.47	-1.46%	676,680
Oct 10, 2024	15.13	15.76	14.93	15.70	15.70	4.88%	803,054
Oct 9, 2024	14.89	15.01	14.61	14.97	14.97	0.81%	552,212
Oct 8, 2024	14.87	14.91	14.46	14.85	14.85	-1.20%	578,706
Oct 7, 2024	15.00	15.13	14.65	15.03	15.03	0.47%	661,724
Oct 4, 2024	14.52	15.19	14.43	14.96	14.96	2.47%	956,668
Oct 3, 2024	14.43	14.68	14.10	14.60	14.60	0.21%	594,503
Oct 2, 2024	14.36	14.80	14.31	14.57	14.57	1.39%	702,737
Oct 1, 2024	14.23	14.44	14.04	14.37	14.37	2.35%	593,449
Sep 30, 2024	14.46	14.46	13.86	14.04	14.04	-3.77%	697,534
Sep 27, 2024	15.23	15.26	14.50	14.59	14.59	-4.39%	713,677
Sep 26, 2024	15.34	15.54	15.09	15.26	15.26	1.33%	661,047
Sep 25, 2024	15.11	15.43	14.92	15.06	15.06	-0.33%	755,861
Sep 24, 2024	14.51	15.17	14.33	15.11	15.11	5.81%	808,792
Sep 23, 2024	14.40	14.80	14.23	14.28	14.28	-0.70%	719,146
Sep 20, 2024	14.27	14.49	14.04	14.38	14.38	1.84%	1,204,505
Sep 19, 2024	14.52	14.53	14.04	14.12	14.12	1.15%	405,753
Sep 18, 2024	14.47	14.81	13.93	13.96	13.96	-3.52%	808,626
Sep 17, 2024	14.33	14.65	14.17	14.47	14.47	0.42%	448,282
Sep 16, 2024	14.46	14.67	14.29	14.41	14.41	-0.83%	792,823
Sep 13, 2024	13.90	14.55	13.84	14.53	14.53	6.14%	1,049,053
Sep 12, 2024	12.88	13.80	12.82	13.69	13.69	8.74%	776,835
Sep 11, 2024	12.26	12.63	12.15	12.59	12.59	2.19%	437,834
Sep 10, 2024	12.00	12.36	11.89	12.32	12.32	2.92%	362,189
Sep 9, 2024	11.80	12.09	11.77	11.97	11.97	1.87%	346,992
Sep 6, 2024	12.12	12.24	11.72	11.75	11.75	-3.53%	425,809
Sep 5, 2024	12.48	12.48	12.10	12.18	12.18	0.16%	528,125
Sep 4, 2024	12.17	12.38	12.07	12.16	12.16	-0.08%	435,693
Sep 3, 2024	12.81	12.81	12.12	12.17	12.17	-6.67%	608,658
Aug 30, 2024	13.25	13.25	12.90	13.04	13.04	-1.44%	383,362
Aug 29, 2024	13.24	13.40	13.18	13.23	13.23	1.07%	293,571
Aug 28, 2024	13.25	13.30	12.92	13.09	13.09	-3.68%	468,911
Aug 27, 2024	13.37	13.71	13.30	13.59	13.59	0.07%	277,852
Aug 26, 2024	13.52	13.73	13.35	13.58	13.58	0.52%	321,164
Aug 23, 2024	13.56	13.70	13.31	13.51	13.51	0.82%	489,848
Aug 22, 2024	13.56	13.65	13.22	13.40	13.40	-2.62%	316,887
Aug 21, 2024	13.50	13.78	13.30	13.76	13.76	1.25%	303,348
Aug 20, 2024	13.70	13.79	13.38	13.59	13.59	0.97%	536,578
Aug 19, 2024	12.96	13.57	12.91	13.46	13.46	3.46%	554,678
Aug 16, 2024	13.18	13.23	12.82	13.01	13.01	0.54%	586,578
Aug 15, 2024	12.54	13.07	12.48	12.94	12.94	3.77%	507,248
Aug 14, 2024	12.46	12.61	12.24	12.47	12.47	-	327,495
Aug 13, 2024	12.23	12.64	12.23	12.47	12.47	1.38%	363,284
Aug 12, 2024	12.14	12.45	11.94	12.30	12.30	2.16%	487,701
Aug 9, 2024	12.08	12.13	11.90	12.04	12.04	0.75%	347,378
Aug 8, 2024	11.85	12.20	11.76	11.95	11.95	1.27%	478,970
Aug 7, 2024	12.36	12.40	11.75	11.80	11.80	-3.44%	531,381
Aug 6, 2024	11.87	12.31	11.54	12.22	12.22	2.43%	647,637
Aug 5, 2024	11.54	12.16	11.29	11.93	11.93	-5.84%	615,913
Aug 2, 2024	13.80	14.15	12.48	12.67	12.67	-3.72%	1,266,554
Aug 1, 2024	13.50	13.62	12.83	13.16	13.16	-3.94%	692,126
Jul 31, 2024	13.48	13.86	13.48	13.70	13.70	2.78%	493,931
Jul 30, 2024	13.27	13.45	13.16	13.33	13.33	0.60%	305,330
Jul 29, 2024	13.19	13.27	12.88	13.25	13.25	1.38%	368,095
Jul 26, 2024	13.16	13.20	12.94	13.07	13.07	0.93%	450,153
Jul 25, 2024	12.89	13.19	12.77	12.95	12.95	-3.79%	599,446
Jul 24, 2024	13.49	14.07	13.46	13.46	13.46	1.20%	930,523
Jul 23, 2024	13.15	13.44	13.14	13.30	13.30	0.68%	327,062
Jul 22, 2024	13.16	13.26	12.91	13.21	13.21	0.15%	313,884
Jul 19, 2024	12.94	13.42	12.83	13.19	13.19	-1.57%	640,842
Jul 18, 2024	13.75	13.86	13.21	13.40	13.40	-2.55%	824,759
Jul 17, 2024	13.93	14.11	13.54	13.75	13.75	-1.79%	688,668
Jul 16, 2024	13.48	14.04	13.25	14.00	14.00	5.42%	743,655
Jul 15, 2024	13.57	13.57	13.22	13.28	13.28	-2.42%	666,838
Jul 12, 2024	13.28	13.67	13.28	13.61	13.61	0.44%	623,217
Jul 11, 2024	13.74	13.74	13.20	13.55	13.55	2.26%	827,696
Jul 10, 2024	12.58	13.29	12.51	13.25	13.25	7.11%	691,707
Jul 9, 2024	12.37	12.50	12.26	12.37	12.37	-0.48%	338,517
Jul 8, 2024	12.38	12.49	12.21	12.43	12.43	-0.32%	365,191
Jul 5, 2024	12.42	12.65	12.37	12.47	12.47	1.80%	520,040
Jul 3, 2024	12.15	12.49	12.15	12.25	12.25	3.38%	415,855
Jul 2, 2024	11.60	11.91	11.58	11.85	11.85	2.33%	426,604
Jul 1, 2024	11.74	11.79	11.55	11.58	11.58	-0.77%	244,165
Jun 28, 2024	11.90	11.99	11.59	11.67	11.67	-0.85%	369,461
Jun 27, 2024	11.81	11.92	11.75	11.77	11.77	0.86%	304,916
Jun 26, 2024	11.50	11.71	11.41	11.67	11.67	-0.26%	672,489
Jun 25, 2024	11.88	11.88	11.62	11.70	11.70	-1.93%	403,090
Jun 24, 2024	12.08	12.13	11.86	11.93	11.93	-0.33%	456,190
Jun 21, 2024	12.36	12.36	11.90	11.97	11.97	-3.93%	1,528,282
Jun 20, 2024	12.33	12.49	12.19	12.46	12.46	2.55%	524,483
Jun 18, 2024	12.03	12.20	11.83	12.15	12.15	0.83%	755,063
Jun 17, 2024	12.15	12.24	11.94	12.05	12.05	-1.79%	478,788
Jun 14, 2024	12.20	12.35	12.09	12.27	12.27	1.07%	475,394
Jun 13, 2024	12.58	12.64	12.02	12.14	12.14	-4.71%	695,791
Jun 12, 2024	13.10	13.24	12.65	12.74	12.74	0.55%	647,264
Jun 11, 2024	12.50	12.69	12.37	12.67	12.67	-	445,989
Jun 10, 2024	12.64	12.78	12.33	12.67	12.67	0.32%	538,755
Jun 7, 2024	13.20	13.25	12.58	12.63	12.63	-7.40%	750,474
Jun 6, 2024	13.16	13.80	13.06	13.64	13.64	4.68%	868,951