-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
-12.92% -
3 MONTH PERFORMANCE
+14.73% -
6 MONTH PERFORMANCE
+18.14% -
YEAR-TO-DATE PERFORMANCE
+48.90% -
1 YEAR PERFORMANCE
+44.72%
MAG Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.61 | $15.49 (-0.77%) | $15.76 | $15.37 | 485,982 | $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 |
| 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 |