First Majestic Silver Corp. (ETR:FMV)
Germany
· Delayed Price · Currency is EUR 22.58
-0.39 (-1.70%)
At close: Mar 6, 2026
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.19 | 23.19 | 21.65 | 22.58 | 22.58 | -1.70% | 207,045 |
| Mar 5, 2026 | 24.73 | 24.98 | 22.78 | 22.97 | 22.97 | -8.60% | 77,308 |
| Mar 4, 2026 | 24.91 | 25.55 | 24.56 | 25.13 | 25.13 | 2.53% | 148,763 |
| Mar 3, 2026 | 26.06 | 26.21 | 23.34 | 24.51 | 24.51 | -6.84% | 273,896 |
| Mar 2, 2026 | 28.40 | 28.52 | 25.70 | 26.31 | 26.31 | -1.20% | 296,127 |
| Feb 27, 2026 | 26.53 | 26.95 | 26.03 | 26.63 | 26.63 | 3.54% | 97,327 |
| Feb 26, 2026 | 24.77 | 25.72 | 24.27 | 25.72 | 25.71 | 1.42% | 101,825 |
| Feb 25, 2026 | 25.42 | 25.87 | 24.96 | 25.36 | 25.35 | 5.05% | 129,150 |
| Feb 24, 2026 | 24.01 | 24.37 | 23.27 | 24.14 | 24.13 | -1.23% | 109,969 |
| Feb 23, 2026 | 23.44 | 24.94 | 23.25 | 24.44 | 24.43 | 12.21% | 236,141 |
| Feb 20, 2026 | 21.17 | 22.13 | 21.00 | 21.78 | 21.77 | 4.16% | 242,340 |
| Feb 19, 2026 | 19.48 | 21.16 | 19.18 | 20.91 | 20.90 | 9.82% | 242,991 |
| Feb 18, 2026 | 18.68 | 19.09 | 18.50 | 19.04 | 19.03 | 4.99% | 136,468 |
| Feb 17, 2026 | 18.64 | 18.77 | 17.42 | 18.14 | 18.13 | -5.65% | 239,226 |
| Feb 16, 2026 | 19.19 | 19.25 | 18.91 | 19.22 | 19.21 | -0.52% | 34,922 |
| Feb 13, 2026 | 18.66 | 19.37 | 18.38 | 19.32 | 19.31 | 3.54% | 188,576 |
| Feb 12, 2026 | 19.80 | 20.00 | 18.57 | 18.66 | 18.65 | -5.40% | 64,091 |
| Feb 11, 2026 | 20.58 | 21.04 | 19.48 | 19.73 | 19.72 | -1.57% | 139,140 |
| Feb 10, 2026 | 19.60 | 20.20 | 19.46 | 20.04 | 20.03 | 1.14% | 119,631 |
| Feb 9, 2026 | 19.12 | 19.82 | 18.70 | 19.82 | 19.81 | 8.52% | 178,780 |
| Feb 6, 2026 | 17.06 | 18.47 | 16.72 | 18.26 | 18.26 | 5.12% | 305,700 |
| Feb 5, 2026 | 18.07 | 18.32 | 17.00 | 17.37 | 17.37 | -5.29% | 302,828 |
| Feb 4, 2026 | 19.50 | 19.62 | 18.22 | 18.34 | 18.33 | -2.32% | 243,372 |
| Feb 3, 2026 | 18.77 | 18.94 | 18.05 | 18.78 | 18.77 | 8.78% | 278,353 |
| Feb 2, 2026 | 16.40 | 17.95 | 16.33 | 17.26 | 17.26 | -8.44% | 609,946 |
| Jan 30, 2026 | 19.10 | 19.81 | 17.22 | 18.85 | 18.84 | -8.76% | 776,206 |
| Jan 29, 2026 | 22.27 | 22.75 | 19.94 | 20.66 | 20.65 | -5.06% | 307,169 |
| Jan 28, 2026 | 22.03 | 22.14 | 21.22 | 21.76 | 21.75 | 3.27% | 230,252 |
| Jan 27, 2026 | 22.46 | 22.51 | 20.46 | 21.07 | 21.06 | -8.15% | 277,249 |
| Jan 26, 2026 | 22.68 | 23.34 | 22.25 | 22.94 | 22.93 | 7.90% | 337,147 |
| Jan 23, 2026 | 20.90 | 21.49 | 20.70 | 21.26 | 21.25 | 3.96% | 209,167 |
| Jan 22, 2026 | 19.30 | 20.68 | 18.89 | 20.45 | 20.44 | 5.44% | 214,141 |
| Jan 21, 2026 | 19.55 | 19.77 | 18.77 | 19.40 | 19.39 | 1.68% | 224,410 |
| Jan 20, 2026 | 19.34 | 19.62 | 18.61 | 19.08 | 19.07 | 0.85% | 198,352 |
| Jan 19, 2026 | 18.95 | 19.30 | 18.81 | 18.92 | 18.91 | 7.69% | 119,132 |
| Jan 16, 2026 | 17.47 | 17.59 | 16.70 | 17.57 | 17.56 | 1.62% | 156,634 |
| Jan 15, 2026 | 16.75 | 17.33 | 16.11 | 17.29 | 17.28 | 0.20% | 185,790 |
| Jan 14, 2026 | 17.60 | 17.75 | 17.07 | 17.25 | 17.25 | -1.88% | 158,018 |
| Jan 13, 2026 | 17.35 | 18.09 | 17.29 | 17.58 | 17.58 | 0.26% | 150,775 |
| Jan 12, 2026 | 16.99 | 17.66 | 16.89 | 17.54 | 17.53 | 8.41% | 270,517 |
| Jan 9, 2026 | 15.37 | 16.28 | 15.32 | 16.18 | 16.17 | 5.37% | 168,796 |
| Jan 8, 2026 | 14.71 | 15.35 | 14.62 | 15.35 | 15.35 | 3.37% | 110,068 |
| Jan 7, 2026 | 15.84 | 15.90 | 14.39 | 14.85 | 14.85 | -4.32% | 183,836 |
| Jan 6, 2026 | 14.82 | 15.52 | 14.55 | 15.52 | 15.52 | 4.13% | 136,163 |
| Jan 5, 2026 | 14.19 | 15.45 | 14.00 | 14.91 | 14.90 | 11.86% | 123,474 |
| Jan 2, 2026 | 14.75 | 14.83 | 13.33 | 13.33 | 13.32 | -9.11% | 81,829 |
| Dec 30, 2025 | 14.51 | 14.66 | 14.46 | 14.66 | 14.66 | 2.09% | 32,458 |
| Dec 29, 2025 | 14.45 | 14.58 | 13.79 | 14.36 | 14.36 | -0.83% | 193,652 |
| Dec 23, 2025 | 15.01 | 15.25 | 14.28 | 14.48 | 14.48 | -3.34% | 138,726 |
| Dec 22, 2025 | 14.91 | 15.20 | 14.50 | 14.98 | 14.98 | 4.24% | 143,630 |
| Dec 19, 2025 | 13.89 | 14.55 | 13.83 | 14.37 | 14.37 | 1.02% | 63,881 |
| Dec 18, 2025 | 14.00 | 14.26 | 13.70 | 14.23 | 14.22 | 2.86% | 69,120 |
| Dec 17, 2025 | 14.38 | 14.53 | 13.80 | 13.83 | 13.83 | 1.21% | 159,348 |
| Dec 16, 2025 | 13.40 | 13.96 | 13.28 | 13.67 | 13.66 | 1.45% | 57,638 |
| Dec 15, 2025 | 14.19 | 14.22 | 13.46 | 13.47 | 13.47 | -1.10% | 144,641 |
| Dec 12, 2025 | 14.43 | 14.86 | 13.62 | 13.62 | 13.62 | -3.47% | 180,075 |
| Dec 11, 2025 | 13.41 | 14.11 | 13.21 | 14.11 | 14.11 | 8.25% | 259,030 |
| Dec 10, 2025 | 13.33 | 13.35 | 12.79 | 13.04 | 13.03 | -1.55% | 92,622 |
| Dec 9, 2025 | 12.29 | 13.37 | 12.28 | 13.24 | 13.24 | 4.87% | 85,757 |
| Dec 8, 2025 | 13.06 | 13.10 | 12.44 | 12.63 | 12.62 | -3.52% | 59,935 |
| Dec 5, 2025 | 13.22 | 13.58 | 12.99 | 13.09 | 13.08 | 0.54% | 134,625 |
| Dec 4, 2025 | 13.61 | 13.61 | 12.76 | 13.02 | 13.01 | -4.72% | 120,182 |
| Dec 3, 2025 | 13.69 | 13.92 | 13.29 | 13.66 | 13.66 | 4.96% | 186,415 |
| Dec 2, 2025 | 12.96 | 13.47 | 12.87 | 13.02 | 13.01 | -4.27% | 175,558 |
| Dec 1, 2025 | 13.38 | 13.73 | 13.20 | 13.60 | 13.59 | 4.02% | 285,727 |
| Nov 28, 2025 | 11.96 | 13.11 | 11.83 | 13.07 | 13.07 | 13.36% | 284,142 |
| Nov 27, 2025 | 11.62 | 11.62 | 11.35 | 11.53 | 11.53 | 2.31% | 68,192 |
| Nov 26, 2025 | 10.95 | 11.29 | 10.76 | 11.27 | 11.27 | 6.12% | 78,687 |
| Nov 25, 2025 | 10.42 | 10.64 | 10.29 | 10.62 | 10.62 | 4.94% | 164,958 |
| Nov 24, 2025 | 9.72 | 10.12 | 9.60 | 10.12 | 10.12 | 5.50% | 70,871 |
| Nov 21, 2025 | 9.42 | 9.60 | 9.15 | 9.59 | 9.59 | -4.65% | 254,164 |
| Nov 20, 2025 | 10.37 | 10.47 | 10.06 | 10.06 | 10.06 | -1.37% | 93,202 |
| Nov 19, 2025 | 10.24 | 10.68 | 10.20 | 10.20 | 10.20 | 1.75% | 103,198 |
| Nov 18, 2025 | 9.70 | 10.18 | 9.69 | 10.03 | 10.02 | -1.47% | 116,743 |
| Nov 17, 2025 | 10.41 | 10.47 | 10.11 | 10.18 | 10.17 | -2.63% | 71,054 |
| Nov 14, 2025 | 10.62 | 10.70 | 9.70 | 10.45 | 10.45 | -1.92% | 289,992 |
| Nov 13, 2025 | 11.27 | 11.29 | 10.57 | 10.66 | 10.65 | -2.16% | 89,575 |
| Nov 12, 2025 | 10.37 | 10.93 | 10.35 | 10.89 | 10.88 | 7.88% | 86,551 |
| Nov 11, 2025 | 10.45 | 10.47 | 10.02 | 10.10 | 10.09 | -1.46% | 83,202 |
| Nov 10, 2025 | 10.30 | 10.52 | 10.13 | 10.25 | 10.24 | 6.36% | 111,764 |
| Nov 7, 2025 | 9.71 | 9.71 | 9.38 | 9.63 | 9.63 | 1.56% | 116,435 |
| Nov 6, 2025 | 9.56 | 9.81 | 9.35 | 9.48 | 9.48 | 2.86% | 140,249 |
| Nov 5, 2025 | 10.38 | 10.40 | 8.90 | 9.22 | 9.21 | -11.56% | 373,027 |
| Nov 4, 2025 | 10.61 | 10.72 | 10.20 | 10.43 | 10.42 | -2.57% | 132,631 |
| Nov 3, 2025 | 11.17 | 11.22 | 10.70 | 10.70 | 10.69 | -2.55% | 95,440 |
| Oct 31, 2025 | 11.36 | 11.39 | 10.90 | 10.98 | 10.97 | -2.18% | 104,862 |
| Oct 30, 2025 | 10.98 | 11.31 | 10.85 | 11.23 | 11.22 | 1.72% | 77,731 |
| Oct 29, 2025 | 11.40 | 11.46 | 10.94 | 11.04 | 11.03 | 1.33% | 163,420 |
| Oct 28, 2025 | 10.49 | 10.91 | 10.10 | 10.89 | 10.88 | 3.08% | 258,388 |
| Oct 27, 2025 | 10.87 | 10.87 | 10.28 | 10.57 | 10.56 | -4.91% | 316,723 |
| Oct 24, 2025 | 10.99 | 11.19 | 10.60 | 11.11 | 11.10 | -0.18% | 126,271 |
| Oct 23, 2025 | 11.16 | 11.28 | 10.98 | 11.13 | 11.12 | 4.02% | 156,073 |
| Oct 22, 2025 | 11.25 | 11.33 | 10.32 | 10.70 | 10.69 | -3.56% | 412,668 |
| Oct 21, 2025 | 12.05 | 12.06 | 10.90 | 11.10 | 11.09 | -9.80% | 726,362 |
| Oct 20, 2025 | 12.10 | 12.45 | 12.03 | 12.30 | 12.29 | 1.74% | 147,096 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.07 | 12.09 | 12.08 | -9.17% | 239,958 |
| Oct 16, 2025 | 12.80 | 13.43 | 12.73 | 13.31 | 13.30 | 5.22% | 160,748 |
| Oct 15, 2025 | 12.39 | 12.78 | 12.07 | 12.65 | 12.64 | 2.93% | 240,324 |
| Oct 14, 2025 | 11.98 | 12.29 | 11.54 | 12.29 | 12.28 | 1.91% | 193,679 |
| Oct 13, 2025 | 12.07 | 12.56 | 11.99 | 12.06 | 12.05 | 3.52% | 196,944 |