5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
+53.64%
MAG Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.01 | $15.74 (4.86%) | $15.89 | $15.01 | 617,538 | $1.59 B |
| 03/11/2025 | $14.40 | $15.22 (5.69%) | $15.33 | $14.37 | 831,045 | $1.57 B |
| 03/10/2025 | $14.81 | $14.18 (-4.25%) | $14.81 | $13.96 | 618,584 | $1.46 B |
| 03/07/2025 | $15.11 | $14.95 (-1.06%) | $15.40 | $14.54 | 554,582 | $1.54 B |
| 03/06/2025 | $15.25 | $15.04 (-1.38%) | $15.45 | $14.88 | 563,100 | $1.55 B |
| 03/05/2025 | $14.60 | $15.41 (5.55%) | $15.42 | $14.57 | 719,100 | $1.59 B |
| 03/04/2025 | $15.09 | $14.57 (-3.45%) | $15.09 | $14.17 | 702,882 | $1.50 B |
| 03/03/2025 | $15.35 | $14.74 (-3.97%) | $15.56 | $14.62 | 565,221 | $1.52 B |
| 02/28/2025 | $14.83 | $15.01 (1.21%) | $15.03 | $14.45 | 571,325 | $1.55 B |
| 02/27/2025 | $15.64 | $15.01 (-4.03%) | $15.85 | $15.01 | 462,045 | $1.55 B |
| 02/26/2025 | $15.25 | $15.97 (4.72%) | $16.06 | $15.16 | 356,033 | $1.65 B |
| 02/25/2025 | $15.42 | $15.41 (-0.06%) | $15.62 | $14.98 | 431,828 | $1.59 B |
| 02/24/2025 | $15.93 | $15.68 (-1.57%) | $15.95 | $15.26 | 731,635 | $1.62 B |
| 02/21/2025 | $16.69 | $15.76 (-5.57%) | $16.84 | $15.73 | 1.28 M | $1.63 B |
| 02/20/2025 | $16.39 | $16.89 (3.05%) | $16.99 | $16.39 | 425,900 | $1.74 B |
| 02/19/2025 | $16.44 | $16.37 (-0.43%) | $16.57 | $16.08 | 441,600 | $1.69 B |
| 02/18/2025 | $16.65 | $16.57 (-0.48%) | $16.77 | $16.25 | 682,238 | $1.71 B |
| 02/14/2025 | $17.29 | $16.40 (-5.15%) | $17.31 | $16.22 | 938,913 | $1.69 B |
| 02/13/2025 | $16.98 | $17.10 (0.71%) | $17.11 | $16.81 | 722,203 | $1.76 B |
| 02/12/2025 | $16.19 | $16.91 (4.45%) | $17.09 | $16.13 | 694,731 | $1.74 B |
| 02/11/2025 | $16.12 | $16.23 (0.68%) | $16.40 | $16.03 | 646,126 | $1.67 B |
| 02/10/2025 | $16.02 | $16.37 (2.18%) | $16.57 | $16.02 | 946,264 | $1.69 B |
| 02/07/2025 | $16.20 | $15.79 (-2.53%) | $16.28 | $15.66 | 746,067 | $1.63 B |
| 02/06/2025 | $16.09 | $16.11 (0.12%) | $16.28 | $15.82 | 675,006 | $1.66 B |
| 02/05/2025 | $16.57 | $16.19 (-2.29%) | $16.68 | $15.91 | 947,215 | $1.67 B |
| 02/04/2025 | $16.07 | $16.10 (0.19%) | $16.23 | $15.78 | 633,100 | $1.66 B |
| 02/03/2025 | $15.88 | $15.94 (0.38%) | $16.18 | $15.59 | 827,625 | $1.64 B |
| 01/31/2025 | $16.27 | $15.80 (-2.89%) | $16.35 | $15.65 | 456,228 | $1.63 B |
| 01/30/2025 | $15.74 | $16.28 (3.43%) | $16.75 | $15.68 | 696,061 | $1.68 B |
| 01/29/2025 | $14.65 | $15.25 (4.1%) | $15.40 | $14.65 | 559,882 | $1.57 B |
| 01/28/2025 | $14.52 | $14.62 (0.69%) | $14.85 | $14.28 | 421,700 | $1.51 B |
| 01/27/2025 | $14.99 | $14.49 (-3.34%) | $14.99 | $14.35 | 375,300 | $1.50 B |
| 01/24/2025 | $15.19 | $15.15 (-0.26%) | $15.56 | $15.09 | 321,316 | $1.56 B |
| 01/23/2025 | $14.80 | $14.98 (1.22%) | $15.25 | $14.75 | 438,100 | $1.55 B |
| 01/22/2025 | $15.45 | $15.01 (-2.85%) | $15.45 | $14.99 | 288,600 | $1.55 B |
| 01/21/2025 | $15.39 | $15.22 (-1.1%) | $15.59 | $15.12 | 376,325 | $1.57 B |
| 01/17/2025 | $15.01 | $15.17 (1.07%) | $15.61 | $14.79 | 639,747 | $1.57 B |
| 01/16/2025 | $15.13 | $15.08 (-0.33%) | $15.77 | $14.98 | 925,319 | $1.56 B |
| 01/15/2025 | $14.81 | $14.97 (1.08%) | $15.10 | $14.54 | 694,838 | $1.54 B |
| 01/14/2025 | $13.80 | $14.66 (6.23%) | $14.66 | $13.80 | 573,076 | $1.51 B |
| 01/13/2025 | $13.81 | $13.74 (-0.51%) | $13.84 | $13.57 | 323,900 | $1.42 B |
| 01/10/2025 | $14.56 | $14.04 (-3.57%) | $14.70 | $14.02 | 426,634 | $1.45 B |
| 01/08/2025 | $14.29 | $14.30 (0.07%) | $14.41 | $14.01 | 388,412 | $1.48 B |
| 01/07/2025 | $14.42 | $14.17 (-1.73%) | $14.72 | $14.05 | 355,500 | $1.46 B |
| 01/06/2025 | $14.22 | $14.16 (-0.42%) | $14.34 | $13.97 | 333,400 | $1.46 B |
| 01/03/2025 | $14.42 | $14.03 (-2.7%) | $14.49 | $14.03 | 309,334 | $1.45 B |
| 01/02/2025 | $13.78 | $14.40 (4.5%) | $14.47 | $13.78 | 447,028 | $1.49 B |
| 12/31/2024 | $13.27 | $13.60 (2.49%) | $13.64 | $13.27 | 363,700 | $1.40 B |
| 12/30/2024 | $13.81 | $13.30 (-3.69%) | $13.81 | $13.20 | 767,300 | $1.37 B |
| 12/27/2024 | $13.85 | $13.79 (-0.43%) | $13.90 | $13.62 | 298,300 | $1.42 B |
| 12/26/2024 | $13.92 | $14.03 (0.79%) | $14.07 | $13.87 | 286,829 | $1.45 B |
| 12/24/2024 | $13.93 | $13.94 (0.07%) | $14.05 | $13.79 | 129,700 | $1.44 B |
| 12/23/2024 | $13.76 | $13.93 (1.24%) | $13.94 | $13.73 | 261,111 | $1.44 B |
| 12/20/2024 | $13.98 | $13.83 (-1.07%) | $14.20 | $13.80 | 1.06 M | $1.43 B |
| 12/19/2024 | $14.00 | $13.87 (-0.93%) | $14.09 | $13.62 | 773,913 | $1.43 B |
| 12/18/2024 | $14.62 | $13.81 (-5.54%) | $14.69 | $13.77 | 573,139 | $1.42 B |
| 12/17/2024 | $14.52 | $14.76 (1.65%) | $14.83 | $14.48 | 400,500 | $1.52 B |
| 12/16/2024 | $14.96 | $14.85 (-0.74%) | $15.03 | $14.73 | 507,907 | $1.53 B |
| 12/13/2024 | $15.06 | $14.94 (-0.8%) | $15.15 | $14.70 | 489,823 | $1.54 B |
| 12/12/2024 | $15.55 | $15.30 (-1.61%) | $15.69 | $15.30 | 374,341 | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
