5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
+11.20%
3 MONTH PERFORMANCE
+8.35%
6 MONTH PERFORMANCE
+23.00%
YEAR-TO-DATE PERFORMANCE
+24.45%
1 YEAR PERFORMANCE
+94.76%
MAG Silver Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $16.39 | $16.89 (3.05%) | $16.99 | $16.39 | 419,996 | $1.74 B |
02/19/2025 | $16.44 | $16.37 (-0.43%) | $16.57 | $16.08 | 441,600 | $1.69 B |
02/18/2025 | $16.65 | $16.57 (-0.48%) | $16.77 | $16.25 | 682,238 | $1.71 B |
02/14/2025 | $17.29 | $16.40 (-5.15%) | $17.31 | $16.22 | 938,913 | $1.69 B |
02/13/2025 | $16.98 | $17.10 (0.71%) | $17.11 | $16.81 | 722,203 | $1.76 B |
02/12/2025 | $16.19 | $16.91 (4.45%) | $17.09 | $16.13 | 694,731 | $1.74 B |
02/11/2025 | $16.12 | $16.23 (0.68%) | $16.40 | $16.03 | 646,126 | $1.67 B |
02/10/2025 | $16.02 | $16.37 (2.18%) | $16.57 | $16.02 | 946,264 | $1.69 B |
02/07/2025 | $16.20 | $15.79 (-2.53%) | $16.28 | $15.66 | 746,067 | $1.63 B |
02/06/2025 | $16.09 | $16.11 (0.12%) | $16.28 | $15.82 | 675,006 | $1.66 B |
02/05/2025 | $16.57 | $16.19 (-2.29%) | $16.68 | $15.91 | 947,215 | $1.67 B |
02/04/2025 | $16.07 | $16.10 (0.19%) | $16.23 | $15.78 | 633,100 | $1.66 B |
02/03/2025 | $15.88 | $15.94 (0.38%) | $16.18 | $15.59 | 827,625 | $1.64 B |
01/31/2025 | $16.27 | $15.80 (-2.89%) | $16.35 | $15.65 | 456,228 | $1.63 B |
01/30/2025 | $15.74 | $16.28 (3.43%) | $16.75 | $15.68 | 696,061 | $1.68 B |
01/29/2025 | $14.65 | $15.25 (4.1%) | $15.40 | $14.65 | 559,882 | $1.57 B |
01/28/2025 | $14.52 | $14.62 (0.69%) | $14.85 | $14.28 | 421,700 | $1.51 B |
01/27/2025 | $14.99 | $14.49 (-3.34%) | $14.99 | $14.35 | 375,300 | $1.50 B |
01/24/2025 | $15.19 | $15.15 (-0.26%) | $15.56 | $15.09 | 321,316 | $1.56 B |
01/23/2025 | $14.80 | $14.98 (1.22%) | $15.25 | $14.75 | 438,100 | $1.55 B |
01/22/2025 | $15.45 | $15.01 (-2.85%) | $15.45 | $14.99 | 288,600 | $1.55 B |
01/21/2025 | $15.39 | $15.22 (-1.1%) | $15.59 | $15.12 | 376,325 | $1.57 B |
01/17/2025 | $15.01 | $15.17 (1.07%) | $15.61 | $14.79 | 639,747 | $1.57 B |
01/16/2025 | $15.13 | $15.08 (-0.33%) | $15.77 | $14.98 | 925,319 | $1.56 B |
01/15/2025 | $14.81 | $14.97 (1.08%) | $15.10 | $14.54 | 694,838 | $1.54 B |
01/14/2025 | $13.80 | $14.66 (6.23%) | $14.66 | $13.80 | 573,076 | $1.51 B |
01/13/2025 | $13.81 | $13.74 (-0.51%) | $13.84 | $13.57 | 323,900 | $1.42 B |
01/10/2025 | $14.56 | $14.04 (-3.57%) | $14.70 | $14.02 | 426,634 | $1.45 B |
01/08/2025 | $14.29 | $14.30 (0.07%) | $14.41 | $14.01 | 388,412 | $1.48 B |
01/07/2025 | $14.42 | $14.17 (-1.73%) | $14.72 | $14.05 | 355,500 | $1.46 B |
01/06/2025 | $14.22 | $14.16 (-0.42%) | $14.34 | $13.97 | 333,400 | $1.46 B |
01/03/2025 | $14.42 | $14.03 (-2.7%) | $14.49 | $14.03 | 309,334 | $1.45 B |
01/02/2025 | $13.78 | $14.40 (4.5%) | $14.47 | $13.78 | 447,028 | $1.49 B |
12/31/2024 | $13.27 | $13.60 (2.49%) | $13.64 | $13.27 | 363,700 | $1.40 B |
12/30/2024 | $13.81 | $13.30 (-3.69%) | $13.81 | $13.20 | 767,300 | $1.37 B |
12/27/2024 | $13.85 | $13.79 (-0.43%) | $13.90 | $13.62 | 298,300 | $1.42 B |
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 |