5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
+16.57%
YEAR-TO-DATE PERFORMANCE
+31.80%
1 YEAR PERFORMANCE
+26.69%
MAG Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $13.85 | $13.72 (-0.97%) | $13.90 | $13.68 | 66,643 | |
| 12/26/2024 | $13.92 | $14.03 (0.79%) | $14.07 | $13.87 | 286,829 | $1.45 B |
| 12/24/2024 | $13.93 | $13.94 (0.07%) | $14.05 | $13.79 | 129,700 | $1.44 B |
| 12/23/2024 | $13.76 | $13.93 (1.24%) | $13.94 | $13.73 | 261,111 | $1.44 B |
| 12/20/2024 | $13.98 | $13.83 (-1.07%) | $14.20 | $13.80 | 1.06 M | $1.43 B |
| 12/19/2024 | $14.00 | $13.87 (-0.93%) | $14.09 | $13.62 | 773,913 | $1.43 B |
| 12/18/2024 | $14.62 | $13.81 (-5.54%) | $14.69 | $13.77 | 573,139 | $1.42 B |
| 12/17/2024 | $14.52 | $14.76 (1.65%) | $14.83 | $14.48 | 400,500 | $1.52 B |
| 12/16/2024 | $14.96 | $14.85 (-0.74%) | $15.03 | $14.73 | 507,907 | $1.53 B |
| 12/13/2024 | $15.06 | $14.94 (-0.8%) | $15.15 | $14.70 | 489,823 | $1.54 B |
| 12/12/2024 | $15.55 | $15.30 (-1.61%) | $15.69 | $15.30 | 374,341 | $1.58 B |
| 12/11/2024 | $15.81 | $15.93 (0.76%) | $16.19 | $15.76 | 415,500 | $1.64 B |
| 12/10/2024 | $15.83 | $15.63 (-1.26%) | $15.96 | $15.53 | 475,000 | $1.61 B |
| 12/09/2024 | $15.19 | $15.73 (3.55%) | $16.26 | $15.15 | 779,600 | $1.62 B |
| 12/06/2024 | $15.29 | $15.11 (-1.18%) | $15.29 | $14.78 | 672,585 | $1.56 B |
| 12/05/2024 | $15.49 | $15.34 (-0.97%) | $15.66 | $15.29 | 333,400 | $1.58 B |
| 12/04/2024 | $15.94 | $15.54 (-2.51%) | $16.10 | $15.50 | 557,920 | $1.60 B |
| 12/03/2024 | $15.40 | $15.90 (3.25%) | $16.18 | $15.38 | 695,372 | $1.64 B |
| 12/02/2024 | $15.38 | $15.32 (-0.39%) | $15.50 | $15.19 | 535,641 | $1.58 B |
| 11/29/2024 | $15.50 | $15.37 (-0.84%) | $15.73 | $15.25 | 242,000 | $1.59 B |
| 11/27/2024 | $15.52 | $15.35 (-1.1%) | $15.59 | $15.27 | 287,237 | $1.58 B |
| 11/26/2024 | $15.20 | $15.34 (0.92%) | $15.42 | $14.97 | 335,936 | $1.58 B |
| 11/25/2024 | $15.02 | $15.12 (0.67%) | $15.25 | $14.77 | 643,520 | $1.56 B |
| 11/22/2024 | $15.61 | $15.49 (-0.77%) | $15.76 | $15.37 | 486,003 | $1.60 B |
| 11/21/2024 | $15.87 | $15.62 (-1.58%) | $15.93 | $15.41 | 599,900 | $1.61 B |
| 11/20/2024 | $15.71 | $15.68 (-0.19%) | $15.75 | $15.32 | 490,411 | $1.62 B |
| 11/19/2024 | $15.99 | $15.78 (-1.31%) | $16.02 | $15.47 | 375,083 | $1.63 B |
| 11/18/2024 | $15.37 | $15.72 (2.28%) | $16.01 | $15.35 | 678,433 | $1.62 B |
| 11/15/2024 | $15.34 | $14.90 (-2.87%) | $15.34 | $14.87 | 1.34 M | $1.54 B |
| 11/14/2024 | $14.51 | $15.20 (4.76%) | $15.31 | $14.51 | 1.35 M | $1.57 B |
| 11/13/2024 | $15.53 | $14.75 (-5.02%) | $15.61 | $14.74 | 507,897 | $1.52 B |
| 11/12/2024 | $15.12 | $15.22 (0.66%) | $15.61 | $15.02 | 765,184 | $1.57 B |
| 11/11/2024 | $15.42 | $15.19 (-1.49%) | $15.47 | $14.71 | 1.29 M | $1.57 B |
| 11/08/2024 | $16.32 | $16.05 (-1.65%) | $16.46 | $15.77 | 771,900 | $1.66 B |
| 11/07/2024 | $16.55 | $16.65 (0.6%) | $16.78 | $16.14 | 624,111 | $1.72 B |
| 11/06/2024 | $15.45 | $16.17 (4.66%) | $16.36 | $14.79 | 987,419 | $1.67 B |
| 11/05/2024 | $16.66 | $16.55 (-0.66%) | $16.87 | $16.42 | 333,746 | $1.71 B |
| 11/04/2024 | $16.81 | $16.45 (-2.14%) | $16.86 | $16.33 | 501,200 | $1.70 B |
| 11/01/2024 | $17.35 | $16.75 (-3.46%) | $17.36 | $16.75 | 558,403 | $1.73 B |
| 10/31/2024 | $17.00 | $17.09 (0.53%) | $17.40 | $16.71 | 1.04 M | $1.76 B |
| 10/30/2024 | $17.98 | $17.73 (-1.39%) | $17.98 | $17.49 | 800,203 | $1.83 B |
| 10/29/2024 | $18.00 | $17.99 (-0.06%) | $18.27 | $17.83 | 856,035 | $1.86 B |
| 10/28/2024 | $17.40 | $17.76 (2.07%) | $17.94 | $17.27 | 666,167 | $1.83 B |
| 10/25/2024 | $17.99 | $17.43 (-3.11%) | $17.99 | $17.31 | 1.13 M | $1.80 B |
| 10/24/2024 | $17.79 | $17.86 (0.39%) | $17.90 | $17.18 | 942,549 | $1.84 B |
| 10/23/2024 | $17.59 | $17.80 (1.19%) | $17.85 | $17.25 | 990,144 | $1.84 B |
| 10/22/2024 | $17.95 | $17.83 (-0.67%) | $18.01 | $17.53 | 1.04 M | $1.84 B |
| 10/21/2024 | $17.52 | $17.52 (0%) | $17.62 | $17.09 | 1.14 M | $1.81 B |
| 10/18/2024 | $16.06 | $16.74 (4.23%) | $16.94 | $15.95 | 1.11 M | $1.73 B |
| 10/17/2024 | $15.78 | $15.78 (0%) | $15.93 | $15.54 | 492,737 | $1.63 B |
| 10/16/2024 | $15.92 | $15.69 (-1.44%) | $16.18 | $15.63 | 537,531 | $1.62 B |
| 10/15/2024 | $15.17 | $15.74 (3.76%) | $15.76 | $15.14 | 529,300 | $1.62 B |
| 10/14/2024 | $15.41 | $15.46 (0.32%) | $15.57 | $15.25 | 317,200 | $1.59 B |
| 10/11/2024 | $15.91 | $15.47 (-2.77%) | $16.00 | $15.33 | 676,700 | $1.60 B |
| 10/10/2024 | $15.13 | $15.70 (3.77%) | $15.76 | $14.93 | 803,054 | $1.62 B |
| 10/09/2024 | $14.89 | $14.97 (0.54%) | $15.01 | $14.61 | 552,212 | $1.54 B |
| 10/08/2024 | $14.87 | $14.85 (-0.13%) | $14.91 | $14.46 | 578,706 | $1.53 B |
| 10/07/2024 | $15.00 | $15.03 (0.2%) | $15.13 | $14.65 | 661,724 | $1.55 B |
| 10/04/2024 | $14.52 | $14.96 (3.03%) | $15.19 | $14.43 | 956,700 | $1.54 B |
| 10/03/2024 | $14.43 | $14.60 (1.18%) | $14.68 | $14.10 | 594,503 | $1.51 B |
| 10/02/2024 | $14.36 | $14.57 (1.46%) | $14.80 | $14.31 | 702,737 | $1.50 B |
| 10/01/2024 | $14.23 | $14.37 (0.98%) | $14.44 | $14.04 | 593,449 | $1.48 B |
| 09/30/2024 | $14.46 | $14.04 (-2.9%) | $14.46 | $13.86 | 697,534 | $1.45 B |
| 09/27/2024 | $15.23 | $14.59 (-4.2%) | $15.26 | $14.50 | 713,677 | $1.50 B |