5 DAY PERFORMANCE
+42.61%
1 MONTH PERFORMANCE
+23.94%
3 MONTH PERFORMANCE
+45.22%
6 MONTH PERFORMANCE
+43.08%
YEAR-TO-DATE PERFORMANCE
+56.90%
1 YEAR PERFORMANCE
+146.14%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.96 | $19.28 (-3.41%) | $20.09 | $19.02 | 3.98 M | |
| 09/18/2026 | $19.71 | $19.84 (0.66%) | $19.95 | $19.27 | 12.01 M | $9.87 B |
| 09/17/2026 | $19.25 | $19.49 (1.25%) | $19.64 | $18.97 | 7.59 M | $9.69 B |
| 09/16/2026 | $19.06 | $18.33 (-3.83%) | $19.18 | $17.93 | 11.64 M | $9.12 B |
| 09/15/2026 | $18.91 | $18.64 (-1.43%) | $19.01 | $18.28 | 5.49 M | $9.27 B |
| 09/14/2026 | $18.82 | $18.80 (-0.11%) | $19.07 | $18.43 | 9.38 M | $9.35 B |
| 09/11/2026 | $20.46 | $19.56 (-4.4%) | $20.75 | $19.43 | 9.42 M | $9.73 B |
| 09/10/2026 | $20.14 | $20.15 (0.05%) | $20.59 | $19.92 | 9.08 M | $10.02 B |
| 09/09/2026 | $21.21 | $21.18 (-0.14%) | $21.49 | $20.87 | 9.40 M | $10.54 B |
| 09/08/2026 | $20.99 | $20.75 (-1.14%) | $21.22 | $20.72 | 6.70 M | $10.32 B |
| 09/04/2026 | $20.71 | $20.97 (1.26%) | $21.23 | $20.49 | 7.56 M | $10.43 B |
| 09/03/2026 | $22.00 | $21.39 (-2.77%) | $22.03 | $20.96 | 10.08 M | $10.64 B |
| 09/02/2026 | $20.48 | $21.20 (3.52%) | $21.23 | $20.40 | 9.55 M | $10.55 B |
| 09/01/2026 | $19.73 | $19.86 (0.66%) | $20.77 | $19.55 | 12.43 M | $9.88 B |
| 08/31/2026 | $20.76 | $20.59 (-0.82%) | $20.76 | $20.19 | 6.95 M | $10.24 B |
| 08/28/2026 | $22.15 | $20.76 (-6.28%) | $22.19 | $20.38 | 14.99 M | $10.33 B |
| 08/27/2026 | $20.93 | $21.74 (3.87%) | $21.87 | $20.92 | 8.45 M | $10.81 B |
| 08/26/2026 | $20.63 | $20.99 (1.75%) | $21.31 | $20.63 | 6.85 M | $10.44 B |
| 08/25/2026 | $20.32 | $21.24 (4.53%) | $21.28 | $20.29 | 7.96 M | $10.57 B |
| 08/24/2026 | $21.30 | $20.83 (-2.21%) | $21.52 | $20.52 | 9.12 M | $10.36 B |
| 08/21/2026 | $21.90 | $21.09 (-3.7%) | $22.02 | $21.06 | 12.89 M | $10.49 B |
| 08/20/2026 | $20.55 | $21.19 (3.11%) | $21.69 | $20.51 | 12.16 M | $10.54 B |
| 08/19/2026 | $19.80 | $20.85 (5.3%) | $20.88 | $19.70 | 16.14 M | $10.37 B |
| 08/18/2026 | $19.00 | $18.48 (-2.74%) | $19.22 | $18.47 | 8.27 M | $9.19 B |
| 08/17/2026 | $19.53 | $19.57 (0.2%) | $19.94 | $19.20 | 7.44 M | $9.73 B |
| 08/14/2026 | $19.23 | $19.26 (0.16%) | $19.77 | $19.12 | 9.58 M | $9.58 B |
| 08/13/2026 | $18.75 | $18.78 (0.16%) | $18.91 | $18.44 | 7.71 M | $9.34 B |
| 08/12/2026 | $19.77 | $19.16 (-3.09%) | $19.83 | $18.96 | 10.25 M | $9.53 B |
| 08/11/2026 | $18.78 | $18.96 (0.96%) | $19.03 | $18.57 | 8.53 M | $9.43 B |
| 08/10/2026 | $18.33 | $18.85 (2.84%) | $19.00 | $18.28 | 10.74 M | $9.38 B |
| 08/07/2026 | $18.60 | $18.40 (-1.08%) | $18.76 | $17.99 | 11.33 M | $9.15 B |
| 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 |
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.
