5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
-13.34%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
+17.74%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $15.39 | $15.33 (-0.39%) | $15.52 | $15.14 | 7.09 M | $7.63 B |
| 10/28/2026 | $15.51 | $15.80 (1.87%) | $15.81 | $15.38 | 10.65 M | $7.86 B |
| 10/27/2026 | $14.97 | $15.64 (4.48%) | $15.66 | $14.93 | 9.13 M | $7.78 B |
| 10/26/2026 | $14.89 | $14.85 (-0.27%) | $14.99 | $14.44 | 8.23 M | $7.39 B |
| 10/23/2026 | $14.96 | $14.77 (-1.27%) | $15.08 | $14.45 | 10.20 M | $7.35 B |
| 10/22/2026 | $15.34 | $15.12 (-1.43%) | $15.50 | $15.02 | 9.85 M | $7.52 B |
| 10/21/2026 | $16.10 | $16.09 (-0.06%) | $16.22 | $15.86 | 7.61 M | $8.00 B |
| 10/20/2026 | $15.69 | $15.99 (1.91%) | $16.55 | $15.59 | 8.91 M | $7.95 B |
| 10/19/2026 | $15.97 | $15.98 (0.06%) | $16.18 | $15.86 | 8.39 M | $7.95 B |
| 10/16/2026 | $15.96 | $15.98 (0.13%) | $16.40 | $15.82 | 10.55 M | $7.95 B |
| 10/15/2026 | $15.49 | $16.09 (3.87%) | $16.11 | $15.17 | 9.69 M | $8.00 B |
| 10/14/2026 | $15.77 | $15.25 (-3.3%) | $15.94 | $14.96 | 14.52 M | $7.59 B |
| 10/13/2026 | $16.98 | $16.33 (-3.83%) | $17.02 | $16.27 | 7.53 M | $8.12 B |
| 10/12/2026 | $17.03 | $16.99 (-0.23%) | $17.12 | $16.88 | 4.49 M | $8.45 B |
| 10/09/2026 | $17.30 | $17.28 (-0.12%) | $17.48 | $17.07 | 9.45 M | $8.60 B |
| 10/08/2026 | $16.58 | $16.98 (2.41%) | $17.02 | $16.55 | 13.34 M | $8.45 B |
| 10/07/2026 | $16.80 | $16.65 (-0.89%) | $16.96 | $16.44 | 11.45 M | $8.28 B |
| 10/06/2026 | $17.63 | $17.54 (-0.51%) | $17.79 | $17.19 | 9.49 M | $8.72 B |
| 10/05/2026 | $17.82 | $17.51 (-1.74%) | $17.82 | $17.11 | 7.77 M | $8.71 B |
| 10/02/2026 | $17.99 | $17.67 (-1.78%) | $18.07 | $17.44 | 9.16 M | $8.79 B |
| 10/01/2026 | $17.66 | $17.66 (0%) | $17.91 | $17.45 | 8.94 M | $8.78 B |
| 09/30/2026 | $18.14 | $17.69 (-2.48%) | $18.22 | $17.67 | 9.09 M | $8.80 B |
| 09/29/2026 | $18.04 | $18.08 (0.22%) | $18.11 | $17.60 | 13.68 M | $8.99 B |
| 09/28/2026 | $17.86 | $17.95 (0.5%) | $18.27 | $17.61 | 10.09 M | $8.93 B |
| 09/25/2026 | $18.76 | $19.01 (1.33%) | $19.12 | $18.51 | 6.03 M | $9.46 B |
| 09/24/2026 | $18.85 | $18.76 (-0.48%) | $18.90 | $18.38 | 8.72 M | $9.33 B |
| 09/23/2026 | $19.62 | $19.05 (-2.91%) | $19.72 | $18.89 | 10.64 M | $9.48 B |
| 09/22/2026 | $19.37 | $20.32 (4.9%) | $20.45 | $19.24 | 10.03 M | $10.11 B |
| 09/21/2026 | $19.96 | $19.31 (-3.26%) | $20.09 | $19.02 | 10.52 M | $9.61 B |
| 09/18/2026 | $19.71 | $19.84 (0.66%) | $19.95 | $19.27 | 12.02 M | $9.87 B |
| 09/17/2026 | $19.25 | $19.49 (1.25%) | $19.64 | $18.97 | 7.59 M | $9.69 B |
| 09/16/2026 | $19.06 | $18.33 (-3.83%) | $19.18 | $17.93 | 11.64 M | $9.12 B |
| 09/15/2026 | $18.91 | $18.64 (-1.43%) | $19.01 | $18.27 | 5.49 M | $9.27 B |
| 09/14/2026 | $18.82 | $18.80 (-0.11%) | $19.07 | $18.43 | 9.38 M | $9.35 B |
| 09/11/2026 | $20.46 | $19.56 (-4.4%) | $20.75 | $19.43 | 9.42 M | $9.73 B |
| 09/10/2026 | $20.14 | $20.15 (0.05%) | $20.59 | $19.92 | 9.08 M | $10.02 B |
| 09/09/2026 | $21.21 | $21.18 (-0.14%) | $21.49 | $20.87 | 9.40 M | $10.54 B |
| 09/08/2026 | $20.99 | $20.75 (-1.14%) | $21.22 | $20.72 | 6.70 M | $10.32 B |
| 09/04/2026 | $20.71 | $20.97 (1.26%) | $21.23 | $20.49 | 7.56 M | $10.43 B |
| 09/03/2026 | $22.00 | $21.39 (-2.77%) | $22.03 | $20.96 | 10.08 M | $10.64 B |
| 09/02/2026 | $20.48 | $21.20 (3.52%) | $21.23 | $20.40 | 9.55 M | $10.55 B |
| 09/01/2026 | $19.73 | $19.86 (0.66%) | $20.77 | $19.55 | 12.43 M | $9.88 B |
| 08/31/2026 | $20.76 | $20.59 (-0.82%) | $20.76 | $20.19 | 6.95 M | $10.24 B |
| 08/28/2026 | $22.15 | $20.76 (-6.28%) | $22.19 | $20.38 | 14.99 M | $10.33 B |
| 08/27/2026 | $20.93 | $21.74 (3.87%) | $21.87 | $20.92 | 8.45 M | $10.81 B |
| 08/26/2026 | $20.63 | $20.99 (1.75%) | $21.31 | $20.63 | 6.85 M | $10.44 B |
| 08/25/2026 | $20.32 | $21.24 (4.53%) | $21.28 | $20.29 | 7.96 M | $10.57 B |
| 08/24/2026 | $21.30 | $20.83 (-2.21%) | $21.52 | $20.52 | 9.12 M | $10.36 B |
| 08/21/2026 | $21.90 | $21.09 (-3.7%) | $22.02 | $21.06 | 12.89 M | $10.49 B |
| 08/20/2026 | $20.55 | $21.19 (3.11%) | $21.69 | $20.51 | 12.16 M | $10.54 B |
| 08/19/2026 | $19.80 | $20.85 (5.3%) | $20.88 | $19.70 | 16.14 M | $10.37 B |
| 08/18/2026 | $19.00 | $18.48 (-2.74%) | $19.22 | $18.47 | 8.27 M | $9.19 B |
| 08/17/2026 | $19.53 | $19.57 (0.2%) | $19.94 | $19.20 | 7.44 M | $9.73 B |
| 08/14/2026 | $19.23 | $19.26 (0.16%) | $19.77 | $19.12 | 9.58 M | $9.58 B |
| 08/13/2026 | $18.75 | $18.78 (0.16%) | $18.91 | $18.44 | 7.71 M | $9.34 B |
| 08/12/2026 | $19.77 | $19.16 (-3.09%) | $19.83 | $18.96 | 10.25 M | $9.53 B |
| 08/11/2026 | $18.78 | $18.96 (0.96%) | $19.03 | $18.57 | 8.53 M | $9.43 B |
| 08/10/2026 | $18.33 | $18.85 (2.84%) | $19.00 | $18.28 | 10.74 M | $9.38 B |
| 08/07/2026 | $18.60 | $18.40 (-1.08%) | $18.76 | $17.99 | 11.33 M | $9.15 B |
| 08/06/2026 | $17.33 | $17.28 (-0.29%) | $17.64 | $17.06 | 8.86 M | $8.60 B |
| 08/05/2026 | $17.53 | $17.61 (0.46%) | $17.89 | $17.23 | 12.44 M | $8.76 B |
| 08/04/2026 | $16.36 | $16.49 (0.79%) | $16.75 | $16.19 | 12.53 M | $8.20 B |
| 08/03/2026 | $14.91 | $15.70 (5.3%) | $15.72 | $14.71 | 8.64 M | $7.81 B |
| 07/31/2026 | $15.26 | $15.03 (-1.51%) | $15.41 | $14.83 | 12.87 M | $7.48 B |
| 07/30/2026 | $15.36 | $15.69 (2.15%) | $15.70 | $14.11 | 21.07 M | $7.80 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.
