5 DAY PERFORMANCE
-20.32%
1 MONTH PERFORMANCE
+30.14%
3 MONTH PERFORMANCE
+63.66%
6 MONTH PERFORMANCE
+166.92%
YEAR-TO-DATE PERFORMANCE
+25.45%
1 YEAR PERFORMANCE
+266.67%
First Majestic Silver Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $20.54 | $21.17 (3.07%) | $21.28 | $20.54 | 4.39 M | |
| 01/30/2026 | $22.37 | $20.84 (-6.84%) | $23.50 | $20.59 | 60.81 M | $10.18 B |
| 01/29/2026 | $26.96 | $25.17 (-6.64%) | $27.25 | $23.79 | 40.69 M | $12.30 B |
| 01/28/2026 | $26.05 | $26.23 (0.69%) | $26.51 | $24.99 | 28.85 M | $12.82 B |
| 01/27/2026 | $26.00 | $25.72 (-1.08%) | $26.34 | $24.42 | 33.47 M | $12.57 B |
| 01/26/2026 | $27.19 | $25.72 (-5.41%) | $27.90 | $25.52 | 51.37 M | $12.57 B |
| 01/23/2026 | $24.70 | $25.44 (3%) | $25.47 | $24.25 | 28.52 M | $12.43 B |
| 01/22/2026 | $22.30 | $24.22 (8.61%) | $24.35 | $22.10 | 25.64 M | $11.84 B |
| 01/21/2026 | $22.66 | $22.20 (-2.03%) | $22.82 | $21.77 | 33.74 M | $10.85 B |
| 01/20/2026 | $22.93 | $22.46 (-2.05%) | $22.98 | $21.78 | 30.13 M | $10.98 B |
| 01/16/2026 | $20.06 | $21.50 (7.18%) | $21.54 | $19.34 | 33.07 M | $10.51 B |
| 01/15/2026 | $19.17 | $20.34 (6.1%) | $20.51 | $19.01 | 24.57 M | $9.94 B |
| 01/14/2026 | $20.47 | $19.83 (-3.13%) | $20.55 | $19.34 | 27.49 M | $9.69 B |
| 01/13/2026 | $20.63 | $19.85 (-3.78%) | $21.12 | $19.70 | 27.22 M | $9.70 B |
| 01/12/2026 | $20.05 | $20.22 (0.85%) | $20.61 | $19.70 | 27.12 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 |
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.
