Skip to main content
First Majestic Silver Corp. (AG)
NYSE: AG · Real-Time Price · USD
19.50
-0.98 (-4.79%)
At close: Apr 28, 2026, 4:00 PM EDT
19.49
-0.01 (-0.05%)
After-hours: Apr 28, 2026, 4:05 PM EDT

First Majestic Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9220.0819.2919.50--4.81%11,800,032
Apr 27, 202620.2720.5319.8720.4820.48-0.39%7,314,083
Apr 24, 202620.3820.6819.9820.5620.561.53%9,175,836
Apr 23, 202620.4520.6619.4320.2520.25-3.16%11,971,935
Apr 22, 202620.6721.1620.2520.9120.914.13%9,268,505
Apr 21, 202621.2421.3920.0320.0820.08-6.69%14,182,428
Apr 20, 202621.1521.6220.8421.5221.520.14%12,210,789
Apr 17, 202621.8422.8321.4721.4921.492.09%18,787,643
Apr 16, 202621.2921.5520.9321.0521.05-0.52%9,770,433
Apr 15, 202621.3621.6620.8121.1621.16-1.72%13,633,479
Apr 14, 202621.2821.7321.0321.5321.533.61%13,205,425
Apr 13, 202620.1620.8720.1120.7820.780.97%14,382,205
Apr 10, 202620.9321.0320.4220.5820.58-0.05%11,716,353
Apr 9, 202621.1521.4020.0320.5920.59-1.53%15,016,055
Apr 8, 202623.0623.3020.5420.9120.91-1.65%21,246,358
Apr 7, 202621.2721.5420.5421.2621.26-0.65%14,690,895
Apr 6, 202621.6122.0221.2121.4021.40-2.01%12,614,787
Apr 2, 202620.5022.3120.4821.8421.84-1.49%14,142,858
Apr 1, 202621.7822.8621.5022.1722.173.21%21,534,907
Mar 31, 202620.3721.6520.3021.4821.489.31%23,006,605
Mar 30, 202621.0521.1719.2919.6519.65-4.98%17,065,177
Mar 27, 202619.1720.8719.1320.6820.687.04%17,260,065
Mar 26, 202620.0020.6819.2819.3219.32-7.03%17,767,268
Mar 25, 202621.2221.3120.3920.7820.783.38%21,893,964
Mar 24, 202619.1420.3418.9720.1020.104.69%20,842,461
Mar 23, 202618.3319.6518.2019.2019.205.09%27,656,552
Mar 20, 202618.9719.0317.8818.2718.27-3.59%24,347,812
Mar 19, 202618.2519.1217.9318.9518.95-6.88%27,430,642
Mar 18, 202620.9821.2020.0520.3520.35-6.39%22,630,427
Mar 17, 202622.1522.6821.4121.7421.74-2.12%16,303,314
Mar 16, 202622.4323.1921.4322.2122.21-1.55%23,365,021
Mar 13, 202624.4124.5422.4322.5622.56-8.40%22,644,018
Mar 12, 202625.7225.7324.4624.6324.63-4.20%15,135,324
Mar 11, 202626.1526.2624.9125.7125.71-3.78%17,511,215
Mar 10, 202626.9327.6226.5526.7226.722.22%16,728,926
Mar 9, 202625.2026.1623.9326.1426.141.20%20,463,860
Mar 6, 202625.7526.3325.0425.8325.83-1.67%19,165,555
Mar 5, 202627.9828.1325.5126.2726.27-8.31%26,121,741
Mar 4, 202629.0429.4828.3428.6528.650.99%14,678,118
Mar 3, 202628.5028.9926.9728.3728.37-10.22%27,840,728
Mar 2, 202631.6731.7529.9731.6031.60-1.28%24,868,927
Feb 27, 202631.5132.0430.8832.0132.012.93%22,476,264
Feb 26, 202628.9031.2028.6331.1031.095.75%25,445,833
Feb 25, 202630.1030.1529.1929.4129.40-0.34%20,310,452
Feb 24, 202627.4529.9727.3929.5129.503.18%23,804,236
Feb 23, 202627.8929.4927.7528.6028.593.81%36,625,536
Feb 20, 202625.0227.5824.7227.5527.5411.18%37,079,920
Feb 19, 202623.0524.9222.6324.7824.779.65%29,106,918
Feb 18, 202622.3222.7221.8322.6022.594.87%16,562,271
Feb 17, 202622.0222.0220.5421.5521.54-6.14%18,259,361
Feb 13, 202622.0023.1121.8622.9622.956.35%21,763,130
Feb 12, 202623.4823.7921.5121.5921.58-9.32%32,181,324
Feb 11, 202624.8724.9023.0923.8123.800.08%21,969,954
Feb 10, 202623.4124.2623.3923.7923.780.17%19,609,036
Feb 9, 202622.4624.0022.2423.7523.748.00%22,100,308
Feb 6, 202620.7522.2220.6221.9921.988.59%18,359,631
Feb 5, 202620.7921.6920.0320.2520.24-9.72%22,907,565
Feb 4, 202622.8322.9421.0322.4322.421.77%33,753,667
Feb 3, 202622.1922.2821.1222.0422.038.04%31,553,469
Feb 2, 202620.5421.2819.8720.4020.39-2.11%31,858,737
Jan 30, 202622.3723.5020.5920.8420.83-17.20%60,807,485
Jan 29, 202626.9627.2523.7925.1725.16-4.04%40,686,595
Jan 28, 202626.0526.5124.9926.2326.221.98%28,847,465
Jan 27, 202626.0026.3424.4225.7225.71-33,468,462
Jan 26, 202627.1927.9025.5225.7225.711.10%51,372,611
Jan 23, 202624.7025.4724.2525.4425.435.04%28,518,827
Jan 22, 202622.3024.3522.1024.2224.219.10%25,638,849
Jan 21, 202622.6622.8221.7722.2022.19-1.16%33,740,418
Jan 20, 202622.9322.9821.7822.4622.454.47%30,134,073
Jan 16, 202620.0621.5419.3421.5021.495.70%33,073,431
Jan 15, 202619.1720.5119.0120.3420.332.57%24,568,220
Jan 14, 202620.4720.5519.3419.8319.82-0.10%27,494,215
Jan 13, 202620.6321.1219.7019.8519.84-1.83%27,220,558
Jan 12, 202620.0520.6119.7020.2220.216.93%27,122,971
Jan 9, 202618.2418.9817.9518.9118.905.64%21,938,724
Jan 8, 202617.0717.9917.0217.9017.90-0.22%13,074,110
Jan 7, 202617.6718.0316.7717.9417.94-4.17%23,990,229
Jan 6, 202617.2218.7316.9818.7218.729.86%25,774,821
Jan 5, 202616.6018.0816.5417.0417.046.10%24,960,691
Jan 2, 202617.0417.2715.5416.0616.06-3.60%25,395,134
Dec 31, 202516.4417.1916.4416.6616.66-1.59%15,777,950
Dec 30, 202517.2217.3516.7716.9316.931.38%18,567,468
Dec 29, 202516.5117.1716.2116.7016.70-4.13%23,199,153
Dec 26, 202517.7717.9116.9817.4217.421.22%21,852,895
Dec 24, 202517.1917.2916.7817.2117.21-0.98%8,805,487
Dec 23, 202517.8017.8516.7817.3817.38-0.80%20,799,142
Dec 22, 202517.3817.9117.2817.5217.524.97%18,708,678
Dec 19, 202516.2717.0716.2316.6916.693.34%25,631,611
Dec 18, 202516.1716.7716.0316.1516.15-1.40%20,388,598
Dec 17, 202516.8817.0016.2116.3816.38-0.12%25,477,353
Dec 16, 202515.9016.5415.8016.4016.402.24%19,354,409
Dec 15, 202516.5016.6515.6916.0416.040.63%19,404,663
Dec 12, 202517.3717.3715.6815.9415.94-5.18%24,754,911
Dec 11, 202516.1017.2015.9116.8116.817.14%28,743,657
Dec 10, 202515.2515.9214.8615.6915.691.88%23,318,711
Dec 9, 202514.4715.5714.4015.4015.407.17%18,628,465
Dec 8, 202515.0815.1414.3214.3714.37-4.58%15,534,023
Dec 5, 202515.4915.8214.9715.0615.060.27%18,102,975
Dec 4, 202515.3115.3914.8415.0215.02-4.27%18,698,411
Dec 3, 202515.9416.2815.6415.6915.69-1.38%18,824,501