5 DAY PERFORMANCE
+12.71%
1 MONTH PERFORMANCE
+26.85%
3 MONTH PERFORMANCE
+52.72%
6 MONTH PERFORMANCE
+118.12%
YEAR-TO-DATE PERFORMANCE
+21.37%
1 YEAR PERFORMANCE
+245.64%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $20.05 | $20.22 (0.85%) | $20.61 | $19.70 | 26.66 M | $9.88 B |
| 01/09/2026 | $18.24 | $18.91 (3.67%) | $18.98 | $17.95 | 21.94 M | $9.24 B |
| 01/08/2026 | $17.07 | $17.90 (4.86%) | $17.99 | $17.02 | 13.07 M | $8.75 B |
| 01/07/2026 | $17.67 | $17.94 (1.53%) | $18.03 | $16.77 | 23.99 M | $8.77 B |
| 01/06/2026 | $17.22 | $18.72 (8.71%) | $18.73 | $16.98 | 25.77 M | $9.15 B |
| 01/05/2026 | $16.60 | $17.04 (2.65%) | $18.08 | $16.54 | 24.96 M | $8.33 B |
| 01/02/2026 | $17.04 | $16.06 (-5.75%) | $17.27 | $15.54 | 25.40 M | $7.85 B |
| 12/31/2025 | $16.44 | $16.66 (1.34%) | $17.19 | $16.44 | 15.78 M | $8.14 B |
| 12/30/2025 | $17.22 | $16.93 (-1.68%) | $17.35 | $16.77 | 18.57 M | $8.27 B |
| 12/29/2025 | $16.51 | $16.70 (1.15%) | $17.17 | $16.21 | 23.20 M | $8.16 B |
| 12/26/2025 | $17.77 | $17.42 (-1.97%) | $17.91 | $16.98 | 21.85 M | $8.45 B |
| 12/24/2025 | $17.19 | $17.21 (0.12%) | $17.29 | $16.77 | 8.81 M | $8.35 B |
| 12/23/2025 | $17.80 | $17.38 (-2.36%) | $17.85 | $16.78 | 20.80 M | $8.43 B |
| 12/22/2025 | $17.38 | $17.52 (0.81%) | $17.91 | $17.27 | 18.71 M | $8.50 B |
| 12/19/2025 | $16.27 | $16.69 (2.58%) | $17.07 | $16.23 | 25.63 M | $8.10 B |
| 12/18/2025 | $16.17 | $16.15 (-0.12%) | $16.77 | $16.03 | 20.39 M | $7.83 B |
| 12/17/2025 | $16.88 | $16.38 (-2.96%) | $17.00 | $16.21 | 25.48 M | $7.95 B |
| 12/16/2025 | $15.90 | $16.40 (3.14%) | $16.54 | $15.80 | 19.35 M | $7.96 B |
| 12/15/2025 | $16.50 | $16.04 (-2.79%) | $16.65 | $15.69 | 19.40 M | $7.78 B |
| 12/12/2025 | $17.37 | $15.94 (-8.23%) | $17.37 | $15.68 | 24.75 M | $7.73 B |
| 12/11/2025 | $16.10 | $16.81 (4.41%) | $17.20 | $15.91 | 28.74 M | $8.15 B |
| 12/10/2025 | $15.25 | $15.69 (2.89%) | $15.92 | $14.86 | 23.32 M | $7.61 B |
| 12/09/2025 | $14.47 | $15.40 (6.43%) | $15.57 | $14.40 | 18.63 M | $7.47 B |
| 12/08/2025 | $15.08 | $14.37 (-4.71%) | $15.14 | $14.32 | 15.53 M | $6.97 B |
| 12/05/2025 | $15.49 | $15.06 (-2.78%) | $15.82 | $14.97 | 18.10 M | $7.31 B |
| 12/04/2025 | $15.31 | $15.02 (-1.89%) | $15.39 | $14.84 | 18.70 M | $7.29 B |
| 12/03/2025 | $15.94 | $15.69 (-1.57%) | $16.28 | $15.64 | 18.82 M | $7.61 B |
| 12/02/2025 | $15.40 | $15.91 (3.31%) | $15.91 | $14.88 | 22.41 M | $7.72 B |
| 12/01/2025 | $15.62 | $15.52 (-0.64%) | $15.99 | $15.34 | 26.62 M | $7.53 B |
| 11/28/2025 | $13.99 | $15.23 (8.86%) | $15.26 | $13.85 | 19.99 M | $7.39 B |
| 11/26/2025 | $12.56 | $13.51 (7.56%) | $13.67 | $12.43 | 19.16 M | $6.55 B |
| 11/25/2025 | $12.03 | $12.41 (3.16%) | $12.67 | $12.01 | 14.09 M | $6.02 B |
| 11/24/2025 | $11.22 | $12.06 (7.49%) | $12.09 | $11.18 | 10.03 M | $5.85 B |
| 11/21/2025 | $10.95 | $11.12 (1.55%) | $11.23 | $10.72 | 15.30 M | $5.39 B |
| 11/20/2025 | $11.90 | $11.02 (-7.39%) | $12.09 | $10.96 | 16.18 M | $5.35 B |
| 11/19/2025 | $12.01 | $11.84 (-1.42%) | $12.40 | $11.61 | 12.19 M | $5.74 B |
| 11/18/2025 | $11.63 | $11.70 (0.6%) | $11.86 | $11.38 | 10.25 M | $5.68 B |
| 11/17/2025 | $11.86 | $11.55 (-2.61%) | $12.07 | $11.34 | 12.14 M | $5.60 B |
| 11/14/2025 | $11.41 | $12.01 (5.26%) | $12.24 | $11.32 | 12.20 M | $5.83 B |
| 11/13/2025 | $12.68 | $12.22 (-3.63%) | $12.70 | $11.96 | 15.43 M | $5.93 B |
| 11/12/2025 | $12.10 | $12.57 (3.88%) | $12.82 | $11.95 | 22.62 M | $6.10 B |
| 11/11/2025 | $12.02 | $11.94 (-0.67%) | $12.04 | $11.60 | 11.70 M | $5.79 B |
| 11/10/2025 | $12.00 | $11.88 (-1%) | $12.14 | $11.68 | 17.75 M | $5.76 B |
| 11/07/2025 | $10.99 | $11.41 (3.82%) | $11.43 | $10.81 | 13.92 M | $5.53 B |
| 11/06/2025 | $10.80 | $10.90 (0.93%) | $11.36 | $10.77 | 15.73 M | $5.29 B |
| 11/05/2025 | $11.21 | $10.67 (-4.82%) | $11.32 | $10.19 | 27.18 M | $5.18 B |
| 11/04/2025 | $11.92 | $11.56 (-3.02%) | $12.08 | $11.47 | 22.89 M | $5.61 B |
| 11/03/2025 | $12.74 | $12.52 (-1.73%) | $12.86 | $12.29 | 11.82 M | $6.07 B |
| 10/31/2025 | $12.94 | $12.77 (-1.31%) | $12.99 | $12.55 | 15.38 M | $6.19 B |
| 10/30/2025 | $12.60 | $13.02 (3.33%) | $13.13 | $12.50 | 13.80 M | $6.32 B |
| 10/29/2025 | $13.12 | $12.64 (-3.66%) | $13.14 | $12.49 | 18.08 M | $6.13 B |
| 10/28/2025 | $12.24 | $12.75 (4.17%) | $12.83 | $12.15 | 14.06 M | $6.18 B |
| 10/27/2025 | $12.27 | $12.44 (1.39%) | $12.62 | $11.97 | 18.75 M | $6.03 B |
| 10/24/2025 | $12.70 | $12.84 (1.1%) | $13.04 | $12.69 | 13.64 M | $6.23 B |
| 10/23/2025 | $13.06 | $12.89 (-1.3%) | $13.11 | $12.79 | 12.67 M | $6.25 B |
| 10/22/2025 | $12.28 | $12.66 (3.09%) | $12.89 | $12.28 | 19.54 M | $6.14 B |
| 10/21/2025 | $13.01 | $12.75 (-2%) | $13.19 | $12.61 | 25.63 M | $6.18 B |
| 10/20/2025 | $14.42 | $14.36 (-0.42%) | $14.45 | $13.99 | 16.36 M | $6.97 B |
| 10/17/2025 | $14.76 | $14.03 (-4.95%) | $15.01 | $13.66 | 28.06 M | $6.81 B |
| 10/16/2025 | $15.06 | $15.33 (1.79%) | $15.69 | $14.84 | 32.61 M | $7.44 B |
| 10/15/2025 | $14.09 | $14.87 (5.54%) | $14.90 | $14.00 | 21.68 M | $7.21 B |
| 10/14/2025 | $13.48 | $13.81 (2.45%) | $14.33 | $13.37 | 20.83 M | $6.70 B |
| 10/13/2025 | $14.08 | $14.00 (-0.57%) | $14.20 | $13.87 | 20.50 M | $6.79 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.
