5 DAY PERFORMANCE
+31.69%
1 MONTH PERFORMANCE
+22.15%
3 MONTH PERFORMANCE
+18.87%
6 MONTH PERFORMANCE
+139.82%
YEAR-TO-DATE PERFORMANCE
+56.90%
1 YEAR PERFORMANCE
+309.08%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.45 | $20.92 (2.27%) | $21.46 | $20.37 | 11.30 M | $10.34 B |
| 05/05/2026 | $19.68 | $19.10 (-2.95%) | $19.83 | $19.05 | 6.95 M | $9.38 B |
| 05/04/2026 | $19.41 | $19.38 (-0.15%) | $19.92 | $19.24 | 8.74 M | $9.52 B |
| 05/01/2026 | $19.51 | $19.85 (1.74%) | $20.28 | $19.46 | 9.21 M | $9.75 B |
| 04/30/2026 | $19.81 | $19.71 (-0.5%) | $19.99 | $19.18 | 9.89 M | $9.68 B |
| 04/29/2026 | $19.34 | $18.95 (-2.02%) | $19.34 | $18.77 | 10.70 M | $9.31 B |
| 04/28/2026 | $19.90 | $19.50 (-2.01%) | $20.09 | $19.29 | 12.23 M | $9.58 B |
| 04/27/2026 | $20.27 | $20.49 (1.09%) | $20.53 | $19.87 | 7.40 M | $10.07 B |
| 04/24/2026 | $20.38 | $20.56 (0.88%) | $20.68 | $19.98 | 9.40 M | $10.10 B |
| 04/23/2026 | $20.45 | $20.25 (-0.98%) | $20.66 | $19.43 | 12.17 M | $9.95 B |
| 04/22/2026 | $20.67 | $20.91 (1.16%) | $21.16 | $20.25 | 9.42 M | $10.27 B |
| 04/21/2026 | $21.24 | $20.08 (-5.46%) | $21.39 | $20.02 | 15.04 M | $9.87 B |
| 04/20/2026 | $21.15 | $21.52 (1.75%) | $21.62 | $20.84 | 13.63 M | $10.57 B |
| 04/17/2026 | $21.84 | $21.49 (-1.6%) | $22.83 | $21.47 | 19.97 M | $10.56 B |
| 04/16/2026 | $21.29 | $21.05 (-1.13%) | $21.55 | $20.93 | 10.13 M | $10.34 B |
| 04/15/2026 | $21.36 | $21.16 (-0.94%) | $21.66 | $20.81 | 14.24 M | $10.40 B |
| 04/14/2026 | $21.28 | $21.53 (1.17%) | $21.73 | $21.03 | 14.38 M | $10.58 B |
| 04/13/2026 | $20.16 | $20.78 (3.08%) | $20.87 | $20.11 | 14.97 M | $10.21 B |
| 04/10/2026 | $20.93 | $20.58 (-1.67%) | $21.03 | $20.42 | 11.84 M | $10.11 B |
| 04/09/2026 | $21.15 | $20.59 (-2.65%) | $21.40 | $20.03 | 15.29 M | $10.12 B |
| 04/08/2026 | $23.06 | $20.91 (-9.32%) | $23.30 | $20.54 | 21.73 M | $10.27 B |
| 04/07/2026 | $21.27 | $21.26 (-0.05%) | $21.54 | $20.54 | 15.32 M | $10.45 B |
| 04/06/2026 | $21.61 | $21.40 (-0.97%) | $22.02 | $21.21 | 12.89 M | $10.51 B |
| 04/02/2026 | $20.50 | $21.84 (6.54%) | $22.31 | $20.48 | 14.26 M | $10.73 B |
| 04/01/2026 | $21.78 | $22.17 (1.79%) | $22.86 | $21.50 | 22.44 M | $10.89 B |
| 03/31/2026 | $20.37 | $21.48 (5.45%) | $21.65 | $20.30 | 23.65 M | $10.55 B |
| 03/30/2026 | $21.05 | $19.65 (-6.65%) | $21.17 | $19.29 | 17.71 M | $9.65 B |
| 03/27/2026 | $19.17 | $20.68 (7.88%) | $20.87 | $19.13 | 19.10 M | $10.16 B |
| 03/26/2026 | $20.00 | $19.32 (-3.4%) | $20.68 | $19.27 | 18.20 M | $9.49 B |
| 03/25/2026 | $21.22 | $20.78 (-2.07%) | $21.31 | $20.39 | 22.11 M | $10.21 B |
| 03/24/2026 | $19.14 | $20.10 (5.02%) | $20.34 | $18.97 | 21.89 M | $9.88 B |
| 03/23/2026 | $18.33 | $19.20 (4.75%) | $19.65 | $18.20 | 28.54 M | $9.43 B |
| 03/20/2026 | $18.97 | $18.27 (-3.69%) | $19.03 | $17.88 | 24.67 M | $8.98 B |
| 03/19/2026 | $18.25 | $18.95 (3.84%) | $19.12 | $17.93 | 27.61 M | $9.31 B |
| 03/18/2026 | $20.98 | $20.35 (-3%) | $21.20 | $20.05 | 22.94 M | $10.00 B |
| 03/17/2026 | $22.15 | $21.74 (-1.85%) | $22.68 | $21.41 | 16.69 M | $10.68 B |
| 03/16/2026 | $22.43 | $22.21 (-0.98%) | $23.19 | $21.43 | 23.87 M | $10.91 B |
| 03/13/2026 | $24.41 | $22.56 (-7.58%) | $24.54 | $22.43 | 23.11 M | $11.08 B |
| 03/12/2026 | $25.72 | $24.63 (-4.24%) | $25.73 | $24.46 | 15.36 M | $12.10 B |
| 03/11/2026 | $26.15 | $25.71 (-1.68%) | $26.26 | $24.91 | 17.78 M | $12.63 B |
| 03/10/2026 | $26.93 | $26.72 (-0.78%) | $27.62 | $26.55 | 16.95 M | $13.13 B |
| 03/09/2026 | $25.20 | $26.14 (3.73%) | $26.16 | $23.93 | 21.05 M | $12.84 B |
| 03/06/2026 | $25.75 | $25.83 (0.31%) | $26.33 | $25.04 | 19.38 M | $12.69 B |
| 03/05/2026 | $27.98 | $26.27 (-6.11%) | $28.13 | $25.51 | 27.28 M | $12.91 B |
| 03/04/2026 | $29.04 | $28.65 (-1.34%) | $29.48 | $28.34 | 14.85 M | $14.08 B |
| 03/03/2026 | $28.50 | $28.37 (-0.46%) | $28.99 | $26.97 | 28.30 M | $13.94 B |
| 03/02/2026 | $31.67 | $31.60 (-0.22%) | $31.75 | $29.97 | 25.37 M | $15.53 B |
| 02/27/2026 | $31.51 | $32.01 (1.59%) | $32.03 | $30.88 | 23.09 M | $15.73 B |
| 02/26/2026 | $28.90 | $31.10 (7.61%) | $31.20 | $28.63 | 26.20 M | $15.28 B |
| 02/25/2026 | $30.10 | $29.41 (-2.29%) | $30.15 | $29.19 | 20.31 M | $14.45 B |
| 02/24/2026 | $27.45 | $29.51 (7.5%) | $29.97 | $27.39 | 23.80 M | $14.50 B |
| 02/23/2026 | $27.89 | $28.60 (2.55%) | $29.49 | $27.75 | 36.63 M | $14.05 B |
| 02/20/2026 | $25.02 | $27.55 (10.11%) | $27.58 | $24.72 | 37.08 M | $13.54 B |
| 02/19/2026 | $23.05 | $24.78 (7.51%) | $24.92 | $22.63 | 29.11 M | $12.17 B |
| 02/18/2026 | $22.32 | $22.60 (1.25%) | $22.72 | $21.83 | 16.56 M | $11.10 B |
| 02/17/2026 | $22.02 | $21.55 (-2.13%) | $22.02 | $20.54 | 18.26 M | $10.59 B |
| 02/13/2026 | $22.00 | $22.96 (4.36%) | $23.11 | $21.86 | 21.76 M | $11.22 B |
| 02/12/2026 | $23.48 | $21.59 (-8.05%) | $23.79 | $21.51 | 32.18 M | $10.55 B |
| 02/11/2026 | $24.87 | $23.81 (-4.26%) | $24.90 | $23.09 | 21.97 M | $11.64 B |
| 02/10/2026 | $23.41 | $23.79 (1.62%) | $24.26 | $23.39 | 19.61 M | $11.63 B |
| 02/09/2026 | $22.46 | $23.75 (5.74%) | $24.00 | $22.24 | 22.10 M | $11.61 B |
| 02/06/2026 | $20.75 | $21.99 (5.98%) | $22.22 | $20.62 | 18.36 M | $10.75 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.
