First Majestic Silver Corp. - FMV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.17	21.78	21.78	22.13	21	242,340
February 19, 2026	19.48	20.91	20.91	21.16	19.18	242,991
February 18, 2026	18.68	19.04	19.04	19.09	18.5	136,468
February 17, 2026	18.64	18.14	18.14	18.77	17.42	239,226
February 16, 2026	19.19	19.22	19.22	19.25	18.91	34,922
February 13, 2026	18.66	19.32	19.32	19.37	18.38	188,576
February 12, 2026	19.8	18.66	18.66	20	18.57	64,300
February 11, 2026	20.58	19.73	19.73	21.04	19.48	139,140
February 10, 2026	19.6	20.04	20.04	20.2	19.46	119,631
February 09, 2026	19.12	19.82	19.82	19.82	18.7	178,780
February 06, 2026	17.06	18.26	18.26	18.47	16.72	305,700
February 05, 2026	18.07	17.37	17.37	18.32	17	304,828
February 04, 2026	19.5	18.34	18.34	19.61	18.22	243,622
February 03, 2026	18.77	18.77	18.77	18.94	18.05	280,403
February 02, 2026	16.4	17.26	17.26	17.95	16.33	609,952
January 30, 2026	19.1	18.85	18.85	19.81	17.22	782,132
January 29, 2026	22.27	20.66	20.66	22.75	19.94	307,869
January 28, 2026	22.03	21.76	21.76	22.14	21.22	230,347
January 27, 2026	22.46	21.07	21.07	22.51	20.46	277,203
January 26, 2026	22.68	22.94	22.94	23.34	22.25	344,379
January 23, 2026	20.9	21.26	21.26	21.49	20.7	209,167
January 22, 2026	19.3	20.45	20.45	20.68	18.89	213,841
January 21, 2026	19.55	19.4	19.4	19.77	18.77	224,410
January 20, 2026	19.34	19.08	19.08	19.62	18.61	198,352
January 19, 2026	18.95	18.92	18.92	19.3	18.81	120,215
January 16, 2026	17.47	17.57	17.57	17.59	16.7	156,634
January 15, 2026	16.75	17.29	17.29	17.33	16.11	185,790
January 14, 2026	17.6	17.25	17.25	17.75	17.07	158,193
January 13, 2026	17.35	17.58	17.58	18.09	17.29	149,660
January 12, 2026	16.99	17.36	17.36	17.66	16.89	273,615
January 09, 2026	15.37	16.18	16.18	16.28	15.32	168,796
January 08, 2026	14.71	15.35	15.35	15.35	14.62	110,068
January 07, 2026	15.84	14.85	14.85	15.9	14.39	183,836
January 06, 2026	14.82	15.52	15.52	15.52	14.55	136,613
January 05, 2026	14.19	14.91	14.91	15.45	14	123,474
January 02, 2026	14.75	13.53	13.53	14.83	13.33	84,530
December 30, 2025	14.51	14.66	14.66	14.66	14.46	32,458
December 29, 2025	14.45	14.36	14.36	14.58	13.79	193,652
December 23, 2025	15.01	14.48	14.48	15.25	14.28	138,726
December 22, 2025	14.91	14.82	14.82	15.2	14.5	147,651
December 19, 2025	13.89	14.37	14.37	14.55	13.83	63,881
December 18, 2025	14	14.25	14.25	14.26	13.7	69,320
December 17, 2025	14.38	13.86	13.86	14.53	13.8	159,348
December 16, 2025	13.4	13.81	13.81	13.96	13.28	57,638
December 15, 2025	14.19	13.47	13.47	14.22	13.46	144,641
December 12, 2025	14.43	13.73	13.73	14.86	13.65	165,699
December 11, 2025	13.4	14.11	14.38	14.11	13.21	259,010
December 10, 2025	13.33	13.04	13.04	13.35	12.79	91,622
December 09, 2025	12.28	13.24	12.97	13.36	12.28	85,757
December 08, 2025	13.06	12.4	12.4	13.1	12.4	59,935
December 05, 2025	13.22	13.09	13.09	13.58	12.99	134,625
December 04, 2025	13.61	13.02	13.02	13.61	12.76	120,182
December 03, 2025	13.69	13.4	13.4	13.92	13.29	186,415
December 02, 2025	12.95	13.02	13.02	13.47	12.86	174,618
December 01, 2025	13.38	13.6	13.6	13.73	13.2	285,727
November 28, 2025	11.96	13.07	13.07	13.11	11.83	284,142
November 27, 2025	11.62	11.53	11.53	11.62	11.35	68,192
November 26, 2025	10.95	11.27	11.27	11.29	10.76	78,687
November 25, 2025	10.42	10.62	10.62	10.64	10.29	164,958
November 24, 2025	9.72	10.12	10.12	10.12	9.6	70,871

First Majestic Silver Corp. (FMV.DE) XETRA