5 DAY PERFORMANCE
+73.92%
1 MONTH PERFORMANCE
+58.91%
3 MONTH PERFORMANCE
+22.32%
6 MONTH PERFORMANCE
+18.87%
YEAR-TO-DATE PERFORMANCE
+56.90%
1 YEAR PERFORMANCE
+199.43%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.60 | $18.48 (-0.65%) | $18.76 | $18.19 | 3.37 M | |
| 08/06/2026 | $17.33 | $17.28 (-0.29%) | $17.64 | $17.06 | 8.86 M | $8.60 B |
| 08/05/2026 | $17.53 | $17.61 (0.46%) | $17.89 | $17.23 | 12.44 M | $8.76 B |
| 08/04/2026 | $16.36 | $16.49 (0.79%) | $16.75 | $16.19 | 12.53 M | $8.20 B |
| 08/03/2026 | $14.91 | $15.70 (5.3%) | $15.72 | $14.71 | 8.64 M | $7.81 B |
| 07/31/2026 | $15.26 | $15.03 (-1.51%) | $15.41 | $14.83 | 12.87 M | $7.48 B |
| 07/30/2026 | $15.36 | $15.69 (2.15%) | $15.70 | $14.11 | 21.07 M | $7.80 B |
| 07/29/2026 | $15.52 | $15.22 (-1.93%) | $15.88 | $14.92 | 13.81 M | $7.57 B |
| 07/28/2026 | $15.83 | $15.69 (-0.88%) | $15.89 | $15.27 | 11.58 M | $7.80 B |
| 07/27/2026 | $16.39 | $16.22 (-1.04%) | $16.54 | $15.80 | 9.42 M | $8.07 B |
| 07/24/2026 | $16.59 | $16.31 (-1.69%) | $16.75 | $16.25 | 7.07 M | $8.04 B |
| 07/23/2026 | $16.60 | $16.45 (-0.9%) | $16.79 | $16.04 | 9.77 M | $8.11 B |
| 07/22/2026 | $17.20 | $17.31 (0.64%) | $17.75 | $17.15 | 10.04 M | $8.53 B |
| 07/21/2026 | $16.40 | $16.87 (2.87%) | $16.89 | $16.22 | 10.07 M | $8.31 B |
| 07/20/2026 | $15.79 | $15.85 (0.38%) | $16.08 | $15.62 | 7.07 M | $7.81 B |
| 07/17/2026 | $15.46 | $15.81 (2.26%) | $16.09 | $15.33 | 10.97 M | $7.79 B |
| 07/16/2026 | $16.34 | $15.88 (-2.82%) | $16.44 | $15.68 | 9.67 M | $7.83 B |
| 07/15/2026 | $17.05 | $16.84 (-1.23%) | $17.18 | $16.22 | 9.34 M | $8.30 B |
| 07/14/2026 | $17.25 | $16.93 (-1.86%) | $17.48 | $16.77 | 8.19 M | $8.34 B |
| 07/13/2026 | $16.61 | $16.40 (-1.26%) | $16.72 | $16.18 | 7.64 M | $8.08 B |
| 07/10/2026 | $17.08 | $16.95 (-0.76%) | $17.30 | $16.82 | 8.45 M | $8.35 B |
| 07/09/2026 | $16.35 | $17.16 (4.95%) | $17.43 | $16.17 | 14.16 M | $8.46 B |
| 07/08/2026 | $16.00 | $15.80 (-1.25%) | $16.26 | $15.11 | 15.08 M | $7.79 B |
| 07/07/2026 | $17.02 | $16.45 (-3.35%) | $17.22 | $16.14 | 8.49 M | $8.11 B |
| 07/06/2026 | $18.05 | $17.31 (-4.1%) | $18.08 | $17.13 | 9.94 M | $8.53 B |
| 07/02/2026 | $17.67 | $17.82 (0.85%) | $18.28 | $17.32 | 12.63 M | $8.78 B |
| 07/01/2026 | $16.73 | $17.04 (1.85%) | $17.93 | $16.70 | 8.04 M | $8.40 B |
| 06/30/2026 | $16.85 | $16.96 (0.65%) | $17.26 | $16.58 | 7.68 M | $8.36 B |
| 06/29/2026 | $16.74 | $16.81 (0.42%) | $16.87 | $16.27 | 7.85 M | $8.29 B |
| 06/26/2026 | $16.73 | $16.89 (0.96%) | $17.38 | $16.62 | 10.77 M | $8.32 B |
| 06/25/2026 | $16.65 | $16.50 (-0.9%) | $17.02 | $16.07 | 11.28 M | $8.13 B |
| 06/24/2026 | $15.80 | $16.06 (1.65%) | $16.44 | $15.67 | 14.52 M | $7.92 B |
| 06/23/2026 | $16.78 | $16.50 (-1.67%) | $17.07 | $16.42 | 11.64 M | $8.13 B |
| 06/22/2026 | $17.74 | $17.72 (-0.11%) | $18.25 | $17.45 | 11.32 M | $8.73 B |
| 06/18/2026 | $18.41 | $18.00 (-2.23%) | $19.10 | $17.85 | 17.40 M | $8.87 B |
| 06/17/2026 | $19.31 | $18.55 (-3.94%) | $20.00 | $18.52 | 14.87 M | $9.14 B |
| 06/16/2026 | $19.16 | $19.42 (1.36%) | $19.60 | $18.77 | 9.32 M | $9.57 B |
| 06/15/2026 | $19.05 | $18.90 (-0.79%) | $19.56 | $18.59 | 13.62 M | $9.32 B |
| 06/12/2026 | $17.15 | $17.65 (2.92%) | $17.84 | $16.83 | 14.10 M | $8.70 B |
| 06/11/2026 | $15.74 | $16.92 (7.5%) | $16.95 | $15.62 | 16.67 M | $8.34 B |
| 06/10/2026 | $15.94 | $15.71 (-1.44%) | $16.48 | $15.66 | 12.77 M | $7.74 B |
| 06/09/2026 | $17.36 | $16.54 (-4.72%) | $17.43 | $15.66 | 17.42 M | $8.15 B |
| 06/08/2026 | $17.25 | $17.17 (-0.46%) | $17.59 | $16.88 | 10.53 M | $8.46 B |
| 06/05/2026 | $19.06 | $16.99 (-10.86%) | $19.06 | $16.83 | 21.35 M | $8.37 B |
| 06/04/2026 | $20.09 | $19.77 (-1.59%) | $20.33 | $19.61 | 8.19 M | $9.74 B |
| 06/03/2026 | $20.39 | $19.77 (-3.04%) | $20.54 | $19.71 | 9.80 M | $9.74 B |
| 06/02/2026 | $21.09 | $20.99 (-0.47%) | $21.27 | $20.34 | 6.91 M | $10.35 B |
| 06/01/2026 | $20.46 | $20.83 (1.81%) | $21.06 | $19.79 | 9.82 M | $10.27 B |
| 05/29/2026 | $20.55 | $21.08 (2.58%) | $21.14 | $20.20 | 10.46 M | $10.39 B |
| 05/28/2026 | $19.45 | $20.58 (5.81%) | $20.90 | $19.20 | 10.19 M | $10.14 B |
| 05/27/2026 | $19.58 | $19.67 (0.46%) | $20.15 | $19.48 | 11.27 M | $9.69 B |
| 05/26/2026 | $19.81 | $20.28 (2.37%) | $20.31 | $19.59 | 10.09 M | $10.00 B |
| 05/22/2026 | $19.70 | $19.45 (-1.27%) | $19.79 | $19.10 | 9.20 M | $9.59 B |
| 05/21/2026 | $19.38 | $19.90 (2.68%) | $20.37 | $19.25 | 9.36 M | $9.81 B |
| 05/20/2026 | $19.30 | $19.94 (3.32%) | $20.05 | $18.64 | 11.81 M | $9.83 B |
| 05/19/2026 | $19.47 | $18.80 (-3.44%) | $19.55 | $18.63 | 16.82 M | $9.27 B |
| 05/18/2026 | $20.78 | $19.73 (-5.05%) | $20.82 | $19.63 | 11.95 M | $9.72 B |
| 05/15/2026 | $21.36 | $20.42 (-4.4%) | $21.40 | $20.01 | 18.25 M | $10.06 B |
| 05/14/2026 | $23.80 | $22.66 (-4.79%) | $23.80 | $22.63 | 13.37 M | $11.17 B |
| 05/13/2026 | $24.09 | $23.98 (-0.46%) | $24.49 | $23.08 | 17.82 M | $11.82 B |
| 05/12/2026 | $23.00 | $24.21 (5.26%) | $24.51 | $22.27 | 25.14 M | $11.93 B |
| 05/11/2026 | $22.69 | $23.58 (3.92%) | $23.69 | $22.57 | 24.04 M | $11.62 B |
| 05/08/2026 | $22.01 | $21.86 (-0.68%) | $22.28 | $21.05 | 12.92 M | $10.77 B |
| 05/07/2026 | $22.19 | $21.37 (-3.7%) | $23.07 | $21.30 | 21.63 M | $10.53 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.
