-
5 DAY PERFORMANCE
-3.18% -
1 MONTH PERFORMANCE
+10.58% -
3 MONTH PERFORMANCE
+25.36% -
6 MONTH PERFORMANCE
+38.28% -
YEAR-TO-DATE PERFORMANCE
+40.54% -
1 YEAR PERFORMANCE
+41.08%
MAG Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.23 | $14.59 (-4.2%) | $15.26 | $14.50 | 713,677 | $1.50 B |
| 09/26/2024 | $15.34 | $15.26 (-0.52%) | $15.54 | $15.09 | 661,047 | $1.57 B |
| 09/25/2024 | $15.11 | $15.06 (-0.33%) | $15.43 | $14.92 | 755,861 | $1.55 B |
| 09/24/2024 | $14.51 | $15.11 (4.14%) | $15.17 | $14.33 | 808,800 | $1.56 B |
| 09/23/2024 | $14.40 | $14.28 (-0.83%) | $14.80 | $14.23 | 719,146 | $1.47 B |
| 09/20/2024 | $14.27 | $14.38 (0.77%) | $14.49 | $14.04 | 1.20 M | $1.48 B |
| 09/19/2024 | $14.52 | $14.12 (-2.75%) | $14.53 | $14.04 | 405,800 | $1.46 B |
| 09/18/2024 | $14.47 | $13.96 (-3.52%) | $14.81 | $13.93 | 808,626 | $1.44 B |
| 09/17/2024 | $14.33 | $14.47 (0.98%) | $14.65 | $14.17 | 448,300 | $1.49 B |
| 09/16/2024 | $14.46 | $14.41 (-0.35%) | $14.67 | $14.29 | 792,823 | $1.49 B |
| 09/13/2024 | $13.90 | $14.53 (4.53%) | $14.55 | $13.84 | 1.05 M | $1.50 B |
| 09/12/2024 | $12.88 | $13.69 (6.29%) | $13.80 | $12.82 | 776,835 | $1.41 B |
| 09/11/2024 | $12.26 | $12.59 (2.69%) | $12.63 | $12.15 | 437,834 | $1.30 B |
| 09/10/2024 | $12.00 | $12.32 (2.67%) | $12.36 | $11.89 | 362,200 | $1.27 B |
| 09/09/2024 | $11.80 | $11.97 (1.44%) | $12.09 | $11.77 | 346,992 | $1.23 B |
| 09/06/2024 | $12.12 | $11.75 (-3.05%) | $12.24 | $11.72 | 425,809 | $1.21 B |
| 09/05/2024 | $12.48 | $12.18 (-2.4%) | $12.48 | $12.10 | 528,125 | $1.26 B |
| 09/04/2024 | $12.17 | $12.16 (-0.08%) | $12.38 | $12.07 | 437,915 | $1.25 B |
| 09/03/2024 | $12.81 | $12.17 (-5%) | $12.81 | $12.12 | 608,658 | $1.26 B |
| 08/30/2024 | $13.25 | $13.04 (-1.58%) | $13.25 | $12.90 | 383,400 | $1.35 B |
| 08/29/2024 | $13.24 | $13.23 (-0.08%) | $13.40 | $13.18 | 293,600 | $1.36 B |
| 08/28/2024 | $13.25 | $13.09 (-1.21%) | $13.30 | $12.92 | 468,911 | $1.35 B |
| 08/27/2024 | $13.37 | $13.59 (1.65%) | $13.71 | $13.30 | 277,900 | $1.40 B |
| 08/26/2024 | $13.52 | $13.58 (0.44%) | $13.73 | $13.35 | 321,200 | $1.40 B |
| 08/23/2024 | $13.56 | $13.51 (-0.37%) | $13.70 | $13.31 | 489,848 | $1.39 B |
| 08/22/2024 | $13.56 | $13.40 (-1.18%) | $13.65 | $13.22 | 316,887 | $1.38 B |
| 08/21/2024 | $13.50 | $13.76 (1.93%) | $13.78 | $13.30 | 303,348 | $1.42 B |
| 08/20/2024 | $13.70 | $13.59 (-0.8%) | $13.79 | $13.38 | 536,578 | $1.40 B |
| 08/19/2024 | $12.96 | $13.46 (3.86%) | $13.57 | $12.91 | 554,700 | $1.39 B |
| 08/16/2024 | $13.18 | $13.01 (-1.29%) | $13.23 | $12.82 | 586,600 | $1.34 B |
| 08/15/2024 | $12.54 | $12.94 (3.19%) | $13.07 | $12.48 | 507,248 | $1.33 B |
| 08/14/2024 | $12.46 | $12.47 (0.08%) | $12.61 | $12.24 | 327,500 | $1.29 B |
| 08/13/2024 | $12.23 | $12.47 (1.96%) | $12.64 | $12.23 | 363,284 | $1.29 B |
| 08/12/2024 | $12.14 | $12.30 (1.32%) | $12.45 | $11.94 | 487,701 | $1.27 B |
| 08/09/2024 | $12.08 | $12.04 (-0.33%) | $12.13 | $11.90 | 347,400 | $1.24 B |
| 08/08/2024 | $11.85 | $11.95 (0.84%) | $12.20 | $11.76 | 479,000 | $1.23 B |
| 08/07/2024 | $12.36 | $11.80 (-4.53%) | $12.40 | $11.75 | 531,381 | $1.22 B |
| 08/06/2024 | $11.87 | $12.22 (2.95%) | $12.31 | $11.54 | 647,637 | $1.26 B |
| 08/05/2024 | $11.54 | $11.93 (3.38%) | $12.16 | $11.29 | 615,913 | $1.23 B |
| 08/02/2024 | $13.80 | $12.67 (-8.19%) | $14.15 | $12.48 | 1.27 M | $1.31 B |
| 08/01/2024 | $13.50 | $13.16 (-2.52%) | $13.62 | $12.83 | 692,126 | $1.36 B |
| 07/31/2024 | $13.48 | $13.70 (1.63%) | $13.86 | $13.48 | 493,931 | $1.41 B |
| 07/30/2024 | $13.27 | $13.33 (0.45%) | $13.45 | $13.16 | 305,330 | $1.37 B |
| 07/29/2024 | $13.19 | $13.25 (0.45%) | $13.27 | $12.88 | 368,100 | $1.36 B |
| 07/26/2024 | $13.16 | $13.07 (-0.68%) | $13.20 | $12.94 | 450,153 | $1.35 B |
| 07/25/2024 | $12.89 | $12.95 (0.47%) | $13.19 | $12.77 | 599,446 | $1.33 B |
| 07/24/2024 | $13.49 | $13.46 (-0.22%) | $14.07 | $13.46 | 930,523 | $1.39 B |
| 07/23/2024 | $13.15 | $13.30 (1.14%) | $13.44 | $13.14 | 327,100 | $1.37 B |
| 07/22/2024 | $13.16 | $13.21 (0.38%) | $13.26 | $12.91 | 313,884 | $1.36 B |
| 07/19/2024 | $12.94 | $13.19 (1.93%) | $13.42 | $12.83 | 640,842 | $1.36 B |
| 07/18/2024 | $13.75 | $13.40 (-2.55%) | $13.86 | $13.21 | 824,759 | $1.38 B |
| 07/17/2024 | $13.93 | $13.75 (-1.29%) | $14.11 | $13.54 | 688,668 | $1.42 B |
| 07/16/2024 | $13.48 | $14.00 (3.86%) | $14.04 | $13.25 | 743,655 | $1.44 B |
| 07/15/2024 | $13.57 | $13.28 (-2.14%) | $13.57 | $13.22 | 666,838 | $1.37 B |
| 07/12/2024 | $13.28 | $13.61 (2.48%) | $13.67 | $13.28 | 623,217 | $1.40 B |
| 07/11/2024 | $13.74 | $13.55 (-1.38%) | $13.74 | $13.20 | 827,696 | $1.40 B |
| 07/10/2024 | $12.58 | $13.25 (5.33%) | $13.29 | $12.51 | 691,707 | $1.36 B |
| 07/09/2024 | $12.37 | $12.37 (0%) | $12.50 | $12.26 | 338,517 | $1.27 B |
| 07/08/2024 | $12.38 | $12.43 (0.4%) | $12.49 | $12.21 | 365,191 | $1.28 B |
| 07/05/2024 | $12.42 | $12.47 (0.4%) | $12.65 | $12.37 | 520,040 | $1.28 B |
| 07/03/2024 | $12.15 | $12.25 (0.82%) | $12.49 | $12.15 | 415,855 | $1.26 B |
| 07/02/2024 | $11.60 | $11.85 (2.16%) | $11.91 | $11.58 | 426,604 | $1.22 B |
| 07/01/2024 | $11.74 | $11.58 (-1.36%) | $11.79 | $11.55 | 244,165 | $1.19 B |