5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
+27.44%
3 MONTH PERFORMANCE
+27.44%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+38.13%
1 YEAR PERFORMANCE
+40.40%
MAG Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $18.43 | $18.76 (1.79%) | $18.80 | $18.38 | 1.18 M | $1.94 B |
| 05/29/2025 | $18.92 | $18.64 (-1.48%) | $18.93 | $18.61 | 973.44 K | $1.93 B |
| 05/28/2025 | $18.59 | $18.77 (0.97%) | $18.80 | $18.56 | 1.61 M | $1.94 B |
| 05/27/2025 | $18.33 | $18.65 (1.75%) | $18.89 | $18.24 | 2.35 M | $1.93 B |
| 05/23/2025 | $18.55 | $18.67 (0.65%) | $18.79 | $18.47 | 663.95 K | $1.93 B |
| 05/22/2025 | $18.12 | $18.46 (1.88%) | $18.66 | $18.12 | 898.23 K | $1.91 B |
| 05/21/2025 | $18.25 | $18.63 (2.08%) | $18.79 | $18.24 | 1.37 M | $1.93 B |
| 05/20/2025 | $18.14 | $18.42 (1.54%) | $18.44 | $17.86 | 2.59 M | $1.90 B |
| 05/19/2025 | $17.71 | $18.11 (2.26%) | $18.11 | $17.71 | 1.60 M | $1.87 B |
| 05/16/2025 | $17.58 | $17.84 (1.48%) | $17.88 | $17.58 | 3.97 M | $1.84 B |
| 05/15/2025 | $17.77 | $17.97 (1.13%) | $18.07 | $17.66 | 1.74 M | $1.86 B |
| 05/14/2025 | $17.58 | $17.82 (1.37%) | $17.90 | $17.47 | 2.88 M | $1.84 B |
| 05/13/2025 | $18.00 | $18.00 (0%) | $18.28 | $17.97 | 11.25 M | $1.86 B |
| 05/12/2025 | $19.00 | $17.95 (-5.53%) | $19.17 | $17.90 | 13.68 M | $1.86 B |
| 05/09/2025 | $16.17 | $16.92 (4.64%) | $17.01 | $15.58 | 1.32 M | $1.75 B |
| 05/08/2025 | $15.43 | $15.93 (3.24%) | $16.20 | $15.34 | 1.01 M | $1.65 B |
| 05/07/2025 | $15.27 | $15.23 (-0.26%) | $15.53 | $15.03 | 443.03 K | $1.57 B |
| 05/06/2025 | $15.22 | $15.58 (2.37%) | $15.64 | $15.03 | 733.60 K | $1.61 B |
| 05/05/2025 | $14.99 | $14.91 (-0.53%) | $15.07 | $14.63 | 518.53 K | $1.54 B |
| 05/02/2025 | $14.97 | $14.57 (-2.67%) | $14.98 | $14.47 | 507.00 K | $1.51 B |
| 05/01/2025 | $15.10 | $14.74 (-2.38%) | $15.25 | $14.61 | 623.23 K | $1.52 B |
| 04/30/2025 | $15.20 | $15.56 (2.37%) | $15.62 | $15.14 | 614.03 K | $1.61 B |
| 04/29/2025 | $15.72 | $15.42 (-1.91%) | $15.90 | $15.40 | 372.07 K | $1.59 B |
| 04/28/2025 | $15.52 | $15.67 (0.97%) | $15.67 | $15.30 | 293.70 K | $1.62 B |
| 04/25/2025 | $15.16 | $15.48 (2.11%) | $15.66 | $15.09 | 366.32 K | $1.60 B |
| 04/24/2025 | $15.90 | $15.72 (-1.13%) | $15.90 | $15.32 | 469.55 K | $1.62 B |
| 04/23/2025 | $14.92 | $15.60 (4.56%) | $15.73 | $14.82 | 1.16 M | $1.61 B |
| 04/22/2025 | $15.60 | $15.10 (-3.21%) | $15.60 | $14.86 | 953.34 K | $1.56 B |
| 04/21/2025 | $16.00 | $15.52 (-3%) | $16.14 | $15.13 | 454.93 K | $1.60 B |
| 04/17/2025 | $15.99 | $15.53 (-2.88%) | $15.99 | $15.29 | 577.95 K | $1.61 B |
| 04/16/2025 | $16.36 | $16.00 (-2.2%) | $16.49 | $15.38 | 835.00 K | $1.65 B |
| 04/15/2025 | $15.97 | $15.77 (-1.25%) | $16.12 | $15.66 | 553.10 K | $1.63 B |
| 04/14/2025 | $14.99 | $15.82 (5.54%) | $15.92 | $14.85 | 1.00 M | $1.64 B |
| 04/11/2025 | $14.93 | $15.00 (0.47%) | $15.31 | $14.56 | 1.22 M | $1.55 B |
| 04/10/2025 | $13.90 | $14.16 (1.87%) | $14.52 | $13.88 | 865.80 K | $1.46 B |
| 04/09/2025 | $13.25 | $13.93 (5.13%) | $14.21 | $12.59 | 1.45 M | $1.44 B |
| 04/08/2025 | $13.99 | $12.56 (-10.22%) | $14.18 | $12.42 | 1.26 M | $1.30 B |
| 04/07/2025 | $13.04 | $13.33 (2.22%) | $14.23 | $12.70 | 825.61 K | $1.38 B |
| 04/04/2025 | $14.40 | $13.37 (-7.15%) | $14.51 | $13.14 | 1.21 M | $1.38 B |
| 04/03/2025 | $14.45 | $15.17 (4.98%) | $15.54 | $14.31 | 1.27 M | $1.57 B |
| 04/02/2025 | $15.38 | $15.47 (0.59%) | $15.67 | $15.12 | 587.70 K | $1.60 B |
| 04/01/2025 | $15.28 | $15.36 (0.52%) | $15.51 | $15.06 | 589.10 K | $1.59 B |
| 03/31/2025 | $15.57 | $15.28 (-1.86%) | $15.73 | $14.84 | 785.00 K | $1.58 B |
| 03/28/2025 | $16.89 | $15.70 (-7.05%) | $16.89 | $15.57 | 1.09 M | $1.62 B |
| 03/27/2025 | $16.31 | $16.63 (1.96%) | $16.63 | $15.74 | 889.97 K | $1.72 B |
| 03/26/2025 | $16.57 | $16.02 (-3.32%) | $16.60 | $15.98 | 723.21 K | $1.66 B |
| 03/25/2025 | $16.88 | $16.48 (-2.37%) | $17.35 | $16.42 | 687.90 K | $1.70 B |
| 03/24/2025 | $15.83 | $16.76 (5.87%) | $17.09 | $15.83 | 1.11 M | $1.73 B |
| 03/21/2025 | $15.57 | $15.72 (0.96%) | $15.79 | $15.29 | 675.75 K | $1.62 B |
| 03/20/2025 | $15.41 | $16.01 (3.89%) | $16.11 | $15.40 | 545.91 K | $1.65 B |
| 03/19/2025 | $16.48 | $15.80 (-4.13%) | $16.58 | $15.78 | 1.03 M | $1.63 B |
| 03/18/2025 | $17.13 | $16.60 (-3.09%) | $17.31 | $16.54 | 872.98 K | $1.72 B |
| 03/17/2025 | $16.19 | $16.82 (3.89%) | $16.82 | $16.04 | 559.74 K | $1.74 B |
| 03/14/2025 | $16.48 | $16.07 (-2.49%) | $16.58 | $15.85 | 562.80 K | $1.66 B |
| 03/13/2025 | $15.83 | $16.07 (1.52%) | $16.46 | $15.74 | 652.60 K | $1.66 B |
| 03/12/2025 | $15.01 | $15.74 (4.86%) | $15.89 | $15.01 | 627.10 K | $1.63 B |
| 03/11/2025 | $14.40 | $15.22 (5.69%) | $15.33 | $14.37 | 831.05 K | $1.57 B |
| 03/10/2025 | $14.81 | $14.18 (-4.25%) | $14.81 | $13.96 | 618.58 K | $1.47 B |
| 03/07/2025 | $15.11 | $14.95 (-1.06%) | $15.40 | $14.54 | 554.58 K | $1.55 B |
| 03/06/2025 | $15.25 | $15.04 (-1.38%) | $15.45 | $14.88 | 563.10 K | $1.55 B |
| 03/05/2025 | $14.60 | $15.41 (5.55%) | $15.42 | $14.57 | 719.10 K | $1.59 B |
| 03/04/2025 | $15.09 | $14.57 (-3.45%) | $15.09 | $14.17 | 702.88 K | $1.51 B |
| 03/03/2025 | $15.35 | $14.74 (-3.97%) | $15.56 | $14.62 | 565.22 K | $1.52 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.
