First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
26.13
-0.14 (-0.53%)
Mar 6, 2026, 2:41 PM EST - Market open
First Majestic Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.75 | 26.33 | 25.04 | 26.18 | - | -0.34% | 14,214,663 |
| Mar 5, 2026 | 27.98 | 28.13 | 25.51 | 26.27 | 26.27 | -8.31% | 26,121,741 |
| Mar 4, 2026 | 29.04 | 29.48 | 28.34 | 28.65 | 28.65 | 0.99% | 14,678,118 |
| Mar 3, 2026 | 28.50 | 28.99 | 26.97 | 28.37 | 28.37 | -10.22% | 27,840,728 |
| Mar 2, 2026 | 31.67 | 31.75 | 29.97 | 31.60 | 31.60 | -1.28% | 24,868,927 |
| Feb 27, 2026 | 31.51 | 32.04 | 30.88 | 32.01 | 32.01 | 2.93% | 22,476,264 |
| Feb 26, 2026 | 28.90 | 31.20 | 28.63 | 31.10 | 31.09 | 5.75% | 25,445,833 |
| Feb 25, 2026 | 30.10 | 30.15 | 29.19 | 29.41 | 29.40 | -0.34% | 20,310,452 |
| Feb 24, 2026 | 27.45 | 29.97 | 27.39 | 29.51 | 29.50 | 3.18% | 23,804,236 |
| Feb 23, 2026 | 27.89 | 29.49 | 27.75 | 28.60 | 28.59 | 3.81% | 36,625,536 |
| Feb 20, 2026 | 25.02 | 27.58 | 24.72 | 27.55 | 27.54 | 11.18% | 37,079,920 |
| Feb 19, 2026 | 23.05 | 24.92 | 22.63 | 24.78 | 24.77 | 9.65% | 29,106,918 |
| Feb 18, 2026 | 22.32 | 22.72 | 21.83 | 22.60 | 22.59 | 4.87% | 16,562,271 |
| Feb 17, 2026 | 22.02 | 22.02 | 20.54 | 21.55 | 21.54 | -6.14% | 18,259,361 |
| Feb 13, 2026 | 22.00 | 23.11 | 21.86 | 22.96 | 22.95 | 6.35% | 21,763,130 |
| Feb 12, 2026 | 23.48 | 23.79 | 21.51 | 21.59 | 21.58 | -9.32% | 32,181,324 |
| Feb 11, 2026 | 24.87 | 24.90 | 23.09 | 23.81 | 23.80 | 0.08% | 21,969,954 |
| Feb 10, 2026 | 23.41 | 24.26 | 23.39 | 23.79 | 23.78 | 0.17% | 19,609,036 |
| Feb 9, 2026 | 22.46 | 24.00 | 22.24 | 23.75 | 23.74 | 8.00% | 22,100,308 |
| Feb 6, 2026 | 20.75 | 22.22 | 20.62 | 21.99 | 21.98 | 8.59% | 18,359,631 |
| Feb 5, 2026 | 20.79 | 21.69 | 20.03 | 20.25 | 20.24 | -9.72% | 22,907,565 |
| Feb 4, 2026 | 22.83 | 22.94 | 21.03 | 22.43 | 22.42 | 1.77% | 33,753,667 |
| Feb 3, 2026 | 22.19 | 22.28 | 21.12 | 22.04 | 22.03 | 8.04% | 31,553,469 |
| Feb 2, 2026 | 20.54 | 21.28 | 19.87 | 20.40 | 20.39 | -2.11% | 31,858,737 |
| Jan 30, 2026 | 22.37 | 23.50 | 20.59 | 20.84 | 20.83 | -17.20% | 60,807,485 |
| Jan 29, 2026 | 26.96 | 27.25 | 23.79 | 25.17 | 25.16 | -4.04% | 40,686,595 |
| Jan 28, 2026 | 26.05 | 26.51 | 24.99 | 26.23 | 26.22 | 1.98% | 28,847,465 |
| Jan 27, 2026 | 26.00 | 26.34 | 24.42 | 25.72 | 25.71 | - | 33,468,462 |
| Jan 26, 2026 | 27.19 | 27.90 | 25.52 | 25.72 | 25.71 | 1.10% | 51,372,611 |
| Jan 23, 2026 | 24.70 | 25.47 | 24.25 | 25.44 | 25.43 | 5.04% | 28,518,827 |
| Jan 22, 2026 | 22.30 | 24.35 | 22.10 | 24.22 | 24.21 | 9.10% | 25,638,849 |
| Jan 21, 2026 | 22.66 | 22.82 | 21.77 | 22.20 | 22.19 | -1.16% | 33,740,418 |
| Jan 20, 2026 | 22.93 | 22.98 | 21.78 | 22.46 | 22.45 | 4.47% | 30,134,073 |
| Jan 16, 2026 | 20.06 | 21.54 | 19.34 | 21.50 | 21.49 | 5.70% | 33,073,431 |
| Jan 15, 2026 | 19.17 | 20.51 | 19.01 | 20.34 | 20.33 | 2.57% | 24,568,220 |
| Jan 14, 2026 | 20.47 | 20.55 | 19.34 | 19.83 | 19.82 | -0.10% | 27,494,215 |
| Jan 13, 2026 | 20.63 | 21.12 | 19.70 | 19.85 | 19.84 | -1.83% | 27,220,558 |
| Jan 12, 2026 | 20.05 | 20.61 | 19.70 | 20.22 | 20.21 | 6.93% | 27,122,971 |
| Jan 9, 2026 | 18.24 | 18.98 | 17.95 | 18.91 | 18.90 | 5.64% | 21,938,724 |
| Jan 8, 2026 | 17.07 | 17.99 | 17.02 | 17.90 | 17.90 | -0.22% | 13,074,110 |
| Jan 7, 2026 | 17.67 | 18.03 | 16.77 | 17.94 | 17.94 | -4.17% | 23,990,229 |
| Jan 6, 2026 | 17.22 | 18.73 | 16.98 | 18.72 | 18.72 | 9.86% | 25,774,821 |
| Jan 5, 2026 | 16.60 | 18.08 | 16.54 | 17.04 | 17.04 | 6.10% | 24,960,691 |
| Jan 2, 2026 | 17.04 | 17.27 | 15.54 | 16.06 | 16.06 | -3.60% | 25,395,134 |
| Dec 31, 2025 | 16.44 | 17.19 | 16.44 | 16.66 | 16.66 | -1.59% | 15,777,950 |
| Dec 30, 2025 | 17.22 | 17.35 | 16.77 | 16.93 | 16.93 | 1.38% | 18,567,468 |
| Dec 29, 2025 | 16.51 | 17.17 | 16.21 | 16.70 | 16.70 | -4.13% | 23,199,153 |
| Dec 26, 2025 | 17.77 | 17.91 | 16.98 | 17.42 | 17.42 | 1.22% | 21,852,895 |
| Dec 24, 2025 | 17.19 | 17.29 | 16.78 | 17.21 | 17.21 | -0.98% | 8,805,487 |
| Dec 23, 2025 | 17.80 | 17.85 | 16.78 | 17.38 | 17.38 | -0.80% | 20,799,142 |
| Dec 22, 2025 | 17.38 | 17.91 | 17.28 | 17.52 | 17.52 | 4.97% | 18,708,678 |
| Dec 19, 2025 | 16.27 | 17.07 | 16.23 | 16.69 | 16.69 | 3.34% | 25,631,611 |
| Dec 18, 2025 | 16.17 | 16.77 | 16.03 | 16.15 | 16.15 | -1.40% | 20,388,598 |
| Dec 17, 2025 | 16.88 | 17.00 | 16.21 | 16.38 | 16.38 | -0.12% | 25,477,353 |
| Dec 16, 2025 | 15.90 | 16.54 | 15.80 | 16.40 | 16.40 | 2.24% | 19,354,409 |
| Dec 15, 2025 | 16.50 | 16.65 | 15.69 | 16.04 | 16.04 | 0.63% | 19,404,663 |
| Dec 12, 2025 | 17.37 | 17.37 | 15.68 | 15.94 | 15.94 | -5.18% | 24,754,911 |
| Dec 11, 2025 | 16.10 | 17.20 | 15.91 | 16.81 | 16.81 | 7.14% | 28,743,657 |
| Dec 10, 2025 | 15.25 | 15.92 | 14.86 | 15.69 | 15.69 | 1.88% | 23,318,711 |
| Dec 9, 2025 | 14.47 | 15.57 | 14.40 | 15.40 | 15.40 | 7.17% | 18,628,465 |
| Dec 8, 2025 | 15.08 | 15.14 | 14.32 | 14.37 | 14.37 | -4.58% | 15,534,023 |
| Dec 5, 2025 | 15.49 | 15.82 | 14.97 | 15.06 | 15.06 | 0.27% | 18,102,975 |
| Dec 4, 2025 | 15.31 | 15.39 | 14.84 | 15.02 | 15.02 | -4.27% | 18,698,411 |
| Dec 3, 2025 | 15.94 | 16.28 | 15.64 | 15.69 | 15.69 | -1.38% | 18,824,501 |
| Dec 2, 2025 | 15.40 | 15.91 | 14.88 | 15.91 | 15.91 | 2.51% | 22,405,947 |
| Dec 1, 2025 | 15.62 | 15.99 | 15.34 | 15.52 | 15.52 | 1.90% | 26,622,080 |
| Nov 28, 2025 | 13.99 | 15.26 | 13.85 | 15.23 | 15.23 | 12.73% | 19,991,378 |
| Nov 26, 2025 | 12.56 | 13.67 | 12.43 | 13.51 | 13.51 | 8.86% | 19,164,779 |
| Nov 25, 2025 | 12.03 | 12.67 | 12.01 | 12.41 | 12.41 | 2.90% | 14,090,704 |
| Nov 24, 2025 | 11.22 | 12.09 | 11.18 | 12.06 | 12.06 | 8.45% | 10,034,764 |
| Nov 21, 2025 | 10.95 | 11.23 | 10.72 | 11.12 | 11.12 | 0.91% | 15,303,498 |
| Nov 20, 2025 | 11.90 | 12.09 | 10.96 | 11.02 | 11.02 | -6.93% | 16,184,004 |
| Nov 19, 2025 | 12.01 | 12.40 | 11.61 | 11.84 | 11.84 | 1.20% | 12,189,878 |
| Nov 18, 2025 | 11.63 | 11.86 | 11.38 | 11.70 | 11.70 | 1.30% | 10,246,558 |
| Nov 17, 2025 | 11.86 | 12.07 | 11.34 | 11.55 | 11.55 | -3.83% | 12,138,491 |
| Nov 14, 2025 | 11.41 | 12.24 | 11.32 | 12.01 | 12.01 | -1.72% | 12,197,904 |
| Nov 13, 2025 | 12.68 | 12.70 | 11.96 | 12.22 | 12.21 | -2.78% | 15,430,900 |
| Nov 12, 2025 | 12.10 | 12.82 | 11.95 | 12.57 | 12.56 | 5.28% | 22,623,757 |
| Nov 11, 2025 | 12.02 | 12.04 | 11.60 | 11.94 | 11.93 | 0.51% | 11,696,016 |
| Nov 10, 2025 | 12.00 | 12.14 | 11.68 | 11.88 | 11.87 | 4.12% | 17,749,301 |
| Nov 7, 2025 | 10.99 | 11.43 | 10.81 | 11.41 | 11.40 | 4.68% | 13,923,683 |
| Nov 6, 2025 | 10.80 | 11.36 | 10.77 | 10.90 | 10.89 | 2.16% | 15,731,992 |
| Nov 5, 2025 | 11.21 | 11.32 | 10.19 | 10.67 | 10.66 | -7.70% | 27,183,387 |
| Nov 4, 2025 | 11.92 | 12.08 | 11.47 | 11.56 | 11.55 | -7.67% | 22,894,242 |
| Nov 3, 2025 | 12.74 | 12.86 | 12.29 | 12.52 | 12.51 | -1.96% | 11,824,631 |
| Oct 31, 2025 | 12.94 | 12.99 | 12.55 | 12.77 | 12.76 | -1.92% | 15,381,767 |
| Oct 30, 2025 | 12.60 | 13.13 | 12.50 | 13.02 | 13.01 | 3.01% | 13,795,052 |
| Oct 29, 2025 | 13.12 | 13.14 | 12.49 | 12.64 | 12.63 | -0.86% | 18,078,329 |
| Oct 28, 2025 | 12.24 | 12.83 | 12.15 | 12.75 | 12.74 | 2.49% | 14,060,672 |
| Oct 27, 2025 | 12.27 | 12.62 | 11.97 | 12.44 | 12.43 | -3.12% | 18,752,225 |
| Oct 24, 2025 | 12.70 | 13.04 | 12.69 | 12.84 | 12.83 | -0.39% | 13,643,815 |
| Oct 23, 2025 | 13.06 | 13.11 | 12.79 | 12.89 | 12.88 | 1.82% | 12,674,141 |
| Oct 22, 2025 | 12.28 | 12.89 | 12.28 | 12.66 | 12.65 | -0.71% | 19,538,672 |
| Oct 21, 2025 | 13.01 | 13.19 | 12.61 | 12.75 | 12.74 | -11.21% | 25,632,585 |
| Oct 20, 2025 | 14.42 | 14.45 | 13.99 | 14.36 | 14.35 | 2.35% | 16,363,768 |
| Oct 17, 2025 | 14.76 | 15.01 | 13.66 | 14.03 | 14.02 | -8.48% | 28,054,961 |
| Oct 16, 2025 | 15.06 | 15.69 | 14.84 | 15.33 | 15.32 | 3.09% | 32,606,486 |
| Oct 15, 2025 | 14.09 | 14.90 | 14.00 | 14.87 | 14.86 | 7.68% | 21,677,635 |
| Oct 14, 2025 | 13.48 | 14.33 | 13.37 | 13.81 | 13.80 | -1.36% | 20,828,616 |
| Oct 13, 2025 | 14.08 | 14.20 | 13.87 | 14.00 | 13.99 | 5.74% | 20,502,035 |