5 DAY PERFORMANCE
+27.89%
1 MONTH PERFORMANCE
+13.79%
3 MONTH PERFORMANCE
+147.84%
6 MONTH PERFORMANCE
+206.22%
YEAR-TO-DATE PERFORMANCE
+65.43%
1 YEAR PERFORMANCE
+396.58%
First Majestic Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $25.02 | $27.55 (10.11%) | $27.58 | $24.72 | 37.08 M | $13.54 B |
| 02/19/2026 | $23.05 | $24.78 (7.51%) | $24.92 | $22.63 | 29.11 M | $12.17 B |
| 02/18/2026 | $22.32 | $22.60 (1.25%) | $22.72 | $21.83 | 16.56 M | $11.10 B |
| 02/17/2026 | $22.02 | $21.55 (-2.13%) | $22.02 | $20.54 | 18.26 M | $10.59 B |
| 02/13/2026 | $22.00 | $22.96 (4.36%) | $23.11 | $21.86 | 21.76 M | $11.22 B |
| 02/12/2026 | $23.48 | $21.59 (-8.05%) | $23.79 | $21.51 | 32.18 M | $10.55 B |
| 02/11/2026 | $24.87 | $23.81 (-4.26%) | $24.90 | $23.09 | 21.97 M | $11.64 B |
| 02/10/2026 | $23.41 | $23.79 (1.62%) | $24.26 | $23.39 | 19.61 M | $11.63 B |
| 02/09/2026 | $22.46 | $23.75 (5.74%) | $24.00 | $22.24 | 22.10 M | $11.61 B |
| 02/06/2026 | $20.75 | $21.99 (5.98%) | $22.22 | $20.62 | 18.36 M | $10.75 B |
| 02/05/2026 | $20.79 | $20.25 (-2.6%) | $21.69 | $20.03 | 22.91 M | $9.90 B |
| 02/04/2026 | $22.83 | $22.43 (-1.75%) | $22.94 | $21.03 | 33.75 M | $10.96 B |
| 02/03/2026 | $22.19 | $22.04 (-0.68%) | $22.28 | $21.12 | 31.55 M | $10.77 B |
| 02/02/2026 | $20.54 | $20.40 (-0.68%) | $21.28 | $19.87 | 31.86 M | $9.97 B |
| 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 |
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.
