First Majestic Silver Corp. - AG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.02	27.55	27.55	27.58	24.72	37.08M
February 19, 2026	23.05	24.78	24.78	24.92	22.63	29.11M
February 18, 2026	22.32	22.6	22.6	22.72	21.83	16.41M
February 17, 2026	22.02	21.55	21.55	22.02	20.54	18.26M
February 13, 2026	22	22.96	22.96	23.11	21.86	21.76M
February 12, 2026	23.48	21.59	21.59	23.79	21.51	32.18M
February 11, 2026	24.87	23.81	23.81	24.9	23.09	20.94M
February 10, 2026	23.41	23.79	23.79	24.26	23.39	19.61M
February 09, 2026	22.46	23.75	23.75	24	22.24	22.1M
February 06, 2026	20.75	21.99	21.99	22.22	20.62	18.36M
February 05, 2026	20.79	20.25	20.25	21.69	20.03	22.91M
February 04, 2026	22.83	22.43	22.43	22.94	21.03	33.75M
February 03, 2026	22.19	22.04	22.04	22.28	21.12	30.32M
February 02, 2026	20.54	20.4	20.4	21.28	19.87	31.86M
January 30, 2026	22.37	20.84	20.84	23.5	20.59	60.81M
January 29, 2026	26.96	25.17	25.17	27.25	23.79	40.69M
January 28, 2026	26.05	26.23	26.23	26.51	24.99	28.85M
January 27, 2026	26	25.72	25.72	26.34	24.42	33.27M
January 26, 2026	27.19	25.72	25.72	27.9	25.52	51.37M
January 23, 2026	24.7	25.44	25.44	25.47	24.25	27.4M
January 22, 2026	22.3	24.22	24.22	24.35	22.1	24.24M
January 21, 2026	22.66	22.2	22.2	22.82	21.77	33.74M
January 20, 2026	22.93	22.46	22.46	22.98	21.78	30.13M
January 16, 2026	20.06	21.5	21.5	21.54	19.34	32.85M
January 15, 2026	19.17	20.34	20.34	20.51	19.01	24.57M
January 14, 2026	20.47	19.83	19.83	20.55	19.34	27.49M
January 13, 2026	20.65	19.85	19.85	21.12	19.71	26.9M
January 12, 2026	20.05	20.22	20.22	20.61	19.7	27.12M
January 09, 2026	18.24	18.93	18.93	18.98	17.95	20.26M
January 08, 2026	17.07	17.9	17.9	17.99	17.02	12.79M
January 07, 2026	17.67	17.94	17.94	18.03	16.77	23.51M
January 06, 2026	17.22	18.71	18.71	18.72	16.98	24.02M
January 05, 2026	16.6	17.04	17.04	18.08	16.54	24.96M
January 02, 2026	17.04	16.06	16.06	17.27	15.54	25.15M
December 31, 2025	16.44	16.66	16.66	17.19	16.44	15.78M
December 30, 2025	17.22	16.93	16.93	17.35	16.77	18.57M
December 29, 2025	16.51	16.7	16.7	17.17	16.21	23.2M
December 26, 2025	17.77	17.42	17.42	17.91	16.98	21.85M
December 24, 2025	17.19	17.21	17.21	17.29	16.77	8.81M
December 23, 2025	17.8	17.38	17.38	17.85	16.78	20.69M
December 22, 2025	17.38	17.52	17.52	17.91	17.27	18.71M
December 19, 2025	16.27	16.69	16.69	17.07	16.23	25.63M
December 18, 2025	16.17	16.15	16.15	16.77	16.03	20.39M
December 17, 2025	16.88	16.38	16.38	17	16.21	25.48M
December 16, 2025	15.9	16.4	16.4	16.54	15.8	19.35M
December 15, 2025	16.5	16.04	16.04	16.65	15.69	19.4M
December 12, 2025	17.37	15.94	15.94	17.37	15.68	24.75M
December 11, 2025	16.1	16.81	16.81	17.2	15.91	28.74M
December 10, 2025	15.25	15.69	15.69	15.92	14.86	23.32M
December 09, 2025	14.47	15.4	15.4	15.57	14.4	18.42M
December 08, 2025	15.08	14.37	14.37	15.14	14.32	15.53M
December 05, 2025	15.49	15.06	15.06	15.82	14.97	17.46M
December 04, 2025	15.31	15.02	15.02	15.39	14.84	18.7M
December 03, 2025	15.94	15.69	15.69	16.28	15.64	18.79M
December 02, 2025	15.4	15.91	15.91	15.91	14.88	22.41M
December 01, 2025	15.62	15.52	15.52	15.99	15.34	26.62M
November 28, 2025	13.99	15.23	15.23	15.26	13.85	19.99M
November 26, 2025	12.56	13.51	13.51	13.67	12.43	19.16M
November 25, 2025	12.03	12.41	12.41	12.67	12.01	14.09M
November 24, 2025	11.22	12.06	12.06	12.09	11.18	10.03M

First Majestic Silver Corp. (AG) NYSE