5 DAY PERFORMANCE
-22.79%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+28.34%
6 MONTH PERFORMANCE
+46.49%
YEAR-TO-DATE PERFORMANCE
+120.67%
1 YEAR PERFORMANCE
+98.93%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.49 | $15.06 (-2.78%) | $15.82 | $14.97 | 18.10 M | $7.31 B |
| 12/04/2025 | $15.31 | $15.02 (-1.89%) | $15.39 | $14.84 | 18.70 M | $7.29 B |
| 12/03/2025 | $15.94 | $15.69 (-1.57%) | $16.28 | $15.64 | 18.82 M | $7.61 B |
| 12/02/2025 | $15.40 | $15.91 (3.31%) | $15.91 | $14.88 | 22.41 M | $7.72 B |
| 12/01/2025 | $15.62 | $15.52 (-0.64%) | $15.99 | $15.34 | 26.62 M | $7.53 B |
| 11/28/2025 | $13.99 | $15.23 (8.86%) | $15.26 | $13.85 | 19.99 M | $7.39 B |
| 11/26/2025 | $12.56 | $13.51 (7.56%) | $13.67 | $12.43 | 19.16 M | $6.55 B |
| 11/25/2025 | $12.03 | $12.41 (3.16%) | $12.67 | $12.01 | 14.09 M | $6.02 B |
| 11/24/2025 | $11.22 | $12.06 (7.49%) | $12.09 | $11.18 | 10.03 M | $5.85 B |
| 11/21/2025 | $10.95 | $11.12 (1.55%) | $11.23 | $10.72 | 15.30 M | $5.39 B |
| 11/20/2025 | $11.90 | $11.02 (-7.39%) | $12.09 | $10.96 | 16.18 M | $5.35 B |
| 11/19/2025 | $12.01 | $11.84 (-1.42%) | $12.40 | $11.61 | 12.19 M | $5.74 B |
| 11/18/2025 | $11.63 | $11.70 (0.6%) | $11.86 | $11.38 | 10.25 M | $5.68 B |
| 11/17/2025 | $11.86 | $11.55 (-2.61%) | $12.07 | $11.34 | 12.14 M | $5.60 B |
| 11/14/2025 | $11.41 | $12.01 (5.26%) | $12.24 | $11.32 | 12.20 M | $5.83 B |
| 11/13/2025 | $12.68 | $12.22 (-3.63%) | $12.70 | $11.96 | 15.43 M | $5.93 B |
| 11/12/2025 | $12.10 | $12.57 (3.88%) | $12.82 | $11.95 | 22.62 M | $6.10 B |
| 11/11/2025 | $12.02 | $11.94 (-0.67%) | $12.04 | $11.60 | 11.70 M | $5.79 B |
| 11/10/2025 | $12.00 | $11.88 (-1%) | $12.14 | $11.68 | 17.75 M | $5.76 B |
| 11/07/2025 | $10.99 | $11.41 (3.82%) | $11.43 | $10.81 | 13.92 M | $5.53 B |
| 11/06/2025 | $10.80 | $10.90 (0.93%) | $11.36 | $10.77 | 15.73 M | $5.29 B |
| 11/05/2025 | $11.21 | $10.67 (-4.82%) | $11.32 | $10.19 | 27.18 M | $5.18 B |
| 11/04/2025 | $11.92 | $11.56 (-3.02%) | $12.08 | $11.47 | 22.89 M | $5.61 B |
| 11/03/2025 | $12.74 | $12.52 (-1.73%) | $12.86 | $12.29 | 11.82 M | $6.07 B |
| 10/31/2025 | $12.94 | $12.77 (-1.31%) | $12.99 | $12.55 | 15.38 M | $6.19 B |
| 10/30/2025 | $12.60 | $13.02 (3.33%) | $13.13 | $12.50 | 13.80 M | $6.32 B |
| 10/29/2025 | $13.12 | $12.64 (-3.66%) | $13.14 | $12.49 | 18.08 M | $6.13 B |
| 10/28/2025 | $12.24 | $12.75 (4.17%) | $12.83 | $12.15 | 14.06 M | $6.18 B |
| 10/27/2025 | $12.27 | $12.44 (1.39%) | $12.62 | $11.97 | 18.75 M | $6.03 B |
| 10/24/2025 | $12.70 | $12.84 (1.1%) | $13.04 | $12.69 | 13.64 M | $6.23 B |
| 10/23/2025 | $13.06 | $12.89 (-1.3%) | $13.11 | $12.79 | 12.67 M | $6.25 B |
| 10/22/2025 | $12.28 | $12.66 (3.09%) | $12.89 | $12.28 | 19.54 M | $6.14 B |
| 10/21/2025 | $13.01 | $12.75 (-2%) | $13.19 | $12.61 | 25.63 M | $6.18 B |
| 10/20/2025 | $14.42 | $14.36 (-0.42%) | $14.45 | $13.99 | 16.36 M | $6.97 B |
| 10/17/2025 | $14.76 | $14.03 (-4.95%) | $15.01 | $13.66 | 28.06 M | $6.81 B |
| 10/16/2025 | $15.06 | $15.33 (1.79%) | $15.69 | $14.84 | 32.61 M | $7.44 B |
| 10/15/2025 | $14.09 | $14.87 (5.54%) | $14.90 | $14.00 | 21.68 M | $7.21 B |
| 10/14/2025 | $13.48 | $13.81 (2.45%) | $14.33 | $13.37 | 20.83 M | $6.70 B |
| 10/13/2025 | $14.08 | $14.00 (-0.57%) | $14.20 | $13.87 | 20.50 M | $6.79 B |
| 10/10/2025 | $14.25 | $13.24 (-7.09%) | $14.26 | $13.13 | 27.36 M | $6.42 B |
| 10/09/2025 | $14.55 | $13.74 (-5.57%) | $14.73 | $13.48 | 34.53 M | $6.67 B |
| 10/08/2025 | $13.31 | $14.13 (6.16%) | $14.18 | $13.17 | 33.96 M | $6.85 B |
| 10/07/2025 | $12.84 | $12.69 (-1.17%) | $12.93 | $12.51 | 20.14 M | $6.16 B |
| 10/06/2025 | $12.51 | $12.84 (2.64%) | $13.55 | $12.51 | 26.50 M | $6.23 B |
| 10/03/2025 | $12.26 | $12.11 (-1.22%) | $12.54 | $12.01 | 23.31 M | $5.87 B |
| 10/02/2025 | $12.50 | $12.06 (-3.52%) | $12.50 | $11.61 | 24.04 M | $5.85 B |
| 10/01/2025 | $12.38 | $12.26 (-0.97%) | $13.00 | $12.14 | 24.85 M | $5.95 B |
| 09/30/2025 | $11.82 | $12.29 (3.98%) | $12.69 | $11.60 | 25.64 M | $5.96 B |
| 09/29/2025 | $12.64 | $12.41 (-1.82%) | $12.67 | $12.32 | 24.88 M | $6.02 B |
| 09/26/2025 | $11.85 | $12.14 (2.45%) | $12.54 | $11.74 | 25.71 M | $5.89 B |
| 09/25/2025 | $11.58 | $11.67 (0.78%) | $11.69 | $11.39 | 26.79 M | $5.66 B |
| 09/24/2025 | $11.98 | $11.41 (-4.76%) | $12.10 | $11.38 | 18.15 M | $5.53 B |
| 09/23/2025 | $12.28 | $11.80 (-3.91%) | $12.67 | $11.73 | 31.69 M | $5.72 B |
| 09/22/2025 | $11.06 | $12.14 (9.76%) | $12.16 | $10.91 | 39.46 M | $5.89 B |
| 09/19/2025 | $10.03 | $10.62 (5.88%) | $10.66 | $10.01 | 32.98 M | $5.15 B |
| 09/18/2025 | $10.03 | $9.94 (-0.9%) | $10.13 | $9.68 | 17.08 M | $4.82 B |
| 09/17/2025 | $10.05 | $10.05 (0%) | $10.54 | $9.94 | 21.40 M | $4.88 B |
| 09/16/2025 | $10.82 | $10.37 (-4.16%) | $10.90 | $10.34 | 20.71 M | $5.03 B |
| 09/15/2025 | $10.54 | $10.79 (2.37%) | $10.85 | $10.42 | 19.06 M | $5.23 B |
| 09/12/2025 | $10.64 | $10.54 (-0.94%) | $10.83 | $10.44 | 25.79 M | $5.11 B |
| 09/11/2025 | $9.30 | $10.39 (11.72%) | $10.40 | $9.30 | 43.31 M | $5.04 B |
| 09/10/2025 | $9.20 | $9.43 (2.5%) | $9.45 | $9.06 | 19.21 M | $4.57 B |
| 09/09/2025 | $9.47 | $9.14 (-3.48%) | $9.47 | $9.10 | 17.98 M | $4.43 B |
| 09/08/2025 | $9.32 | $9.44 (1.29%) | $9.57 | $9.22 | 21.65 M | $4.58 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.
