5 DAY PERFORMANCE
+45.22%
1 MONTH PERFORMANCE
+34.40%
3 MONTH PERFORMANCE
+36.15%
6 MONTH PERFORMANCE
+50.40%
YEAR-TO-DATE PERFORMANCE
+56.90%
1 YEAR PERFORMANCE
+223.11%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $20.45 | $21.18 (3.57%) | $21.45 | $20.42 | 15.32 M | $10.44 B |
| 05/05/2026 | $19.68 | $19.10 (-2.95%) | $19.83 | $19.05 | 6.95 M | $9.41 B |
| 05/04/2026 | $19.41 | $19.38 (-0.15%) | $19.92 | $19.24 | 8.74 M | $9.55 B |
| 05/01/2026 | $19.51 | $19.85 (1.74%) | $20.28 | $19.46 | 9.21 M | $9.78 B |
| 04/30/2026 | $19.81 | $19.71 (-0.5%) | $19.99 | $19.18 | 9.89 M | $9.71 B |
| 04/29/2026 | $19.34 | $18.95 (-2.02%) | $19.34 | $18.77 | 10.70 M | $9.34 B |
| 04/28/2026 | $19.90 | $19.50 (-2.01%) | $20.09 | $19.29 | 12.23 M | $9.61 B |
| 04/27/2026 | $20.27 | $20.49 (1.09%) | $20.53 | $19.87 | 7.40 M | $10.10 B |
| 04/24/2026 | $20.38 | $20.56 (0.88%) | $20.68 | $19.98 | 9.40 M | $10.13 B |
| 04/23/2026 | $20.45 | $20.25 (-0.98%) | $20.66 | $19.43 | 12.17 M | $9.98 B |
| 04/22/2026 | $20.67 | $20.91 (1.16%) | $21.16 | $20.25 | 9.42 M | $10.31 B |
| 04/21/2026 | $21.24 | $20.08 (-5.46%) | $21.39 | $20.02 | 15.04 M | $9.90 B |
| 04/20/2026 | $21.15 | $21.52 (1.75%) | $21.62 | $20.84 | 13.63 M | $10.61 B |
| 04/17/2026 | $21.84 | $21.49 (-1.6%) | $22.83 | $21.47 | 19.97 M | $10.59 B |
| 04/16/2026 | $21.29 | $21.05 (-1.13%) | $21.55 | $20.93 | 10.13 M | $10.38 B |
| 04/15/2026 | $21.36 | $21.16 (-0.94%) | $21.66 | $20.81 | 14.24 M | $10.43 B |
| 04/14/2026 | $21.28 | $21.53 (1.17%) | $21.73 | $21.03 | 14.38 M | $10.61 B |
| 04/13/2026 | $20.16 | $20.78 (3.08%) | $20.87 | $20.11 | 14.97 M | $10.24 B |
| 04/10/2026 | $20.93 | $20.58 (-1.67%) | $21.03 | $20.42 | 11.84 M | $10.14 B |
| 04/09/2026 | $21.15 | $20.59 (-2.65%) | $21.40 | $20.03 | 15.29 M | $10.15 B |
| 04/08/2026 | $23.06 | $20.91 (-9.32%) | $23.30 | $20.54 | 21.73 M | $10.31 B |
| 04/07/2026 | $21.27 | $21.26 (-0.05%) | $21.54 | $20.54 | 15.32 M | $10.48 B |
| 04/06/2026 | $21.61 | $21.40 (-0.97%) | $22.02 | $21.21 | 12.89 M | $10.55 B |
| 04/02/2026 | $20.50 | $21.84 (6.54%) | $22.31 | $20.48 | 14.26 M | $10.76 B |
| 04/01/2026 | $21.78 | $22.17 (1.79%) | $22.86 | $21.50 | 22.44 M | $10.93 B |
| 03/31/2026 | $20.37 | $21.48 (5.45%) | $21.65 | $20.30 | 23.65 M | $10.59 B |
| 03/30/2026 | $21.05 | $19.65 (-6.65%) | $21.17 | $19.29 | 17.71 M | $9.69 B |
| 03/27/2026 | $19.17 | $20.68 (7.88%) | $20.87 | $19.13 | 19.10 M | $10.19 B |
| 03/26/2026 | $20.00 | $19.32 (-3.4%) | $20.68 | $19.27 | 18.20 M | $9.52 B |
| 03/25/2026 | $21.22 | $20.78 (-2.07%) | $21.31 | $20.39 | 22.11 M | $10.24 B |
| 03/24/2026 | $19.14 | $20.10 (5.02%) | $20.34 | $18.97 | 21.89 M | $9.91 B |
| 03/23/2026 | $18.33 | $19.20 (4.75%) | $19.65 | $18.20 | 28.54 M | $9.46 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.
