Skip to main content
First Majestic Silver Corp. (ETR:FMV)
Germany flag Germany · Delayed Price · Currency is EUR
16.57
-0.52 (-3.02%)
Apr 28, 2026, 5:35 PM CET

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2217.2516.5116.5716.57-3.02%158,247
Apr 27, 202617.6017.6016.9117.0817.08-2.37%106,587
Apr 24, 202617.1617.5517.0017.5017.500.49%128,367
Apr 23, 202617.5717.6717.2417.4117.41-2.19%53,608
Apr 22, 202617.7218.0017.2717.8017.802.53%91,089
Apr 21, 202618.0318.2717.2017.3617.36-3.64%147,048
Apr 20, 202617.8418.0917.7218.0218.02-5.21%111,697
Apr 17, 202617.8619.2717.7919.0119.015.47%99,656
Apr 16, 202618.1618.2817.8518.0218.021.04%78,538
Apr 15, 202618.2118.3717.6617.8417.84-2.81%106,640
Apr 14, 202617.9418.3517.8818.3518.355.22%82,971
Apr 13, 202617.1517.7017.1317.4417.44-1.86%180,639
Apr 10, 202617.6417.9117.5017.7717.771.48%97,873
Apr 9, 202617.8018.2817.1817.5117.51-4.63%189,388
Apr 8, 202619.6519.8618.1418.3618.361.32%191,973
Apr 7, 202618.5318.6617.8018.1218.12-4.53%123,135
Apr 2, 202618.1019.2717.8218.9818.98-3.34%187,584
Apr 1, 202618.9719.6418.5619.6419.648.48%234,205
Mar 31, 202617.5618.2617.5418.1018.102.03%120,186
Mar 30, 202618.0118.5017.4517.7417.74-0.73%193,696
Mar 27, 202617.2518.0616.6317.8717.874.66%187,066
Mar 26, 202617.3417.8916.9717.0817.08-5.61%179,750
Mar 25, 202618.4718.6117.6518.0918.094.90%237,263
Mar 24, 202616.6217.5216.3917.2517.255.44%181,396
Mar 23, 202614.6016.8914.6016.3616.361.21%462,116
Mar 20, 202616.7116.9515.9116.1616.16-0.74%291,187
Mar 19, 202616.8816.8815.6316.2816.28-9.40%434,686
Mar 18, 202619.0119.0417.5017.9717.97-4.54%164,967
Mar 17, 202619.1119.6218.6018.8318.830.40%80,430
Mar 16, 202619.3120.1318.7318.7518.75-6.02%260,761
Mar 13, 202620.9621.4519.8919.9519.95-8.11%119,915
Mar 12, 202622.5922.5921.3021.7121.71-1.32%105,145
Mar 11, 202622.9823.1921.6422.0022.00-5.70%82,345
Mar 10, 202623.0423.6522.8823.3323.337.51%165,235
Mar 9, 202621.3821.8920.7321.7021.70-3.90%133,677
Mar 6, 202623.1923.1921.6522.5822.58-1.70%207,045
Mar 5, 202624.7324.9822.7822.9722.97-8.60%77,308
Mar 4, 202624.9125.5524.5625.1325.132.53%148,763
Mar 3, 202626.0626.2123.3424.5124.51-6.84%273,896
Mar 2, 202628.4028.5225.7026.3126.31-1.20%296,127
Feb 27, 202626.5326.9526.0326.6326.633.54%97,327
Feb 26, 202624.7725.7224.2725.7225.711.42%101,825
Feb 25, 202625.4225.8724.9625.3625.355.05%129,150
Feb 24, 202624.0124.3723.2724.1424.13-1.23%109,969
Feb 23, 202623.4424.9423.2524.4424.4312.21%236,141
Feb 20, 202621.1722.1321.0021.7821.774.16%242,340
Feb 19, 202619.4821.1619.1820.9120.909.82%242,991
Feb 18, 202618.6819.0918.5019.0419.034.99%136,468
Feb 17, 202618.6418.7717.4218.1418.13-5.65%239,226
Feb 16, 202619.1919.2518.9119.2219.21-0.52%34,922
Feb 13, 202618.6619.3718.3819.3219.313.54%188,576
Feb 12, 202619.8020.0018.5718.6618.65-5.40%64,091
Feb 11, 202620.5821.0419.4819.7319.72-1.57%139,140
Feb 10, 202619.6020.2019.4620.0420.031.14%119,631
Feb 9, 202619.1219.8218.7019.8219.818.52%178,780
Feb 6, 202617.0618.4716.7218.2618.265.12%305,700
Feb 5, 202618.0718.3217.0017.3717.37-5.29%302,828
Feb 4, 202619.5019.6218.2218.3418.33-2.32%243,372
Feb 3, 202618.7718.9418.0518.7818.778.78%278,353
Feb 2, 202616.4017.9516.3317.2617.26-8.44%609,946
Jan 30, 202619.1019.8117.2218.8518.84-8.76%776,206
Jan 29, 202622.2722.7519.9420.6620.65-5.06%307,169
Jan 28, 202622.0322.1421.2221.7621.753.27%230,252
Jan 27, 202622.4622.5120.4621.0721.06-8.15%277,249
Jan 26, 202622.6823.3422.2522.9422.937.90%337,147
Jan 23, 202620.9021.4920.7021.2621.253.96%209,167
Jan 22, 202619.3020.6818.8920.4520.445.44%214,141
Jan 21, 202619.5519.7718.7719.4019.391.68%224,410
Jan 20, 202619.3419.6218.6119.0819.070.85%198,352
Jan 19, 202618.9519.3018.8118.9218.917.69%119,132
Jan 16, 202617.4717.5916.7017.5717.561.62%156,634
Jan 15, 202616.7517.3316.1117.2917.280.20%185,790
Jan 14, 202617.6017.7517.0717.2517.25-1.88%158,018
Jan 13, 202617.3518.0917.2917.5817.580.26%150,775
Jan 12, 202616.9917.6616.8917.5417.538.41%270,517
Jan 9, 202615.3716.2815.3216.1816.175.37%168,796
Jan 8, 202614.7115.3514.6215.3515.353.37%110,068
Jan 7, 202615.8415.9014.3914.8514.85-4.32%183,836
Jan 6, 202614.8215.5214.5515.5215.524.13%136,163
Jan 5, 202614.1915.4514.0014.9114.9011.86%123,474
Jan 2, 202614.7514.8313.3313.3313.32-9.11%81,829
Dec 30, 202514.5114.6614.4614.6614.662.09%32,458
Dec 29, 202514.4514.5813.7914.3614.36-0.83%193,652
Dec 23, 202515.0115.2514.2814.4814.48-3.34%138,726
Dec 22, 202514.9115.2014.5014.9814.984.24%143,630
Dec 19, 202513.8914.5513.8314.3714.371.02%64,161
Dec 18, 202514.0014.2613.7014.2314.222.86%69,320
Dec 17, 202514.3814.5313.8013.8313.831.21%159,348
Dec 16, 202513.4013.9613.2813.6713.661.45%57,638
Dec 15, 202514.1914.2213.4613.4713.47-1.10%144,641
Dec 12, 202514.4314.8613.6213.6213.62-3.47%180,075
Dec 11, 202513.4114.1113.2114.1114.118.25%259,030
Dec 10, 202513.3313.3512.7913.0413.03-1.55%92,622
Dec 9, 202512.2913.3712.2813.2413.244.87%85,757
Dec 8, 202513.0613.1012.4412.6312.62-3.52%59,935
Dec 5, 202513.2213.5812.9913.0913.080.54%134,625
Dec 4, 202513.6113.6112.7613.0213.01-4.72%120,182
Dec 3, 202513.6913.9213.2913.6613.664.96%186,415
Dec 2, 202512.9613.4712.8713.0213.01-4.27%175,558
Dec 1, 202513.3813.7313.2013.6013.594.02%285,727