First Majestic Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 752.48 | 761.08 | 752.20 | 759.18 | 759.18 | 8,521,608 |
| 2026-10-16 | 747.77 | 753.57 | 745.61 | 750.32 | 750.32 | 12,365,477 |
| 2026-10-15 | 743.84 | 749.50 | 742.59 | 747.30 | 747.30 | 11,119,189 |
| 2026-10-14 | 734.57 | 743.88 | 733.44 | 741.32 | 741.32 | 12,921,986 |
| 2026-10-13 | 733.22 | 735.23 | 728.51 | 734.08 | 734.08 | 14,543,121 |
| 2026-10-12 | 728.60 | 734.74 | 726.95 | 731.51 | 731.51 | 8,943,014 |
| 2026-10-09 | 722.93 | 728.87 | 722.93 | 727.96 | 727.96 | 19,494,056 |
| 2026-10-08 | 722.65 | 727.41 | 721.49 | 723.62 | 723.62 | 10,575,924 |
| 2026-10-07 | 722.69 | 723.51 | 715.91 | 721.23 | 721.23 | 15,659,363 |
| 2026-10-06 | 1,073.91 | 1,073.91 | 1,073.91 | 1,073.91 | 1,073.91 | 0 |
| 2026-10-05 | 1,081.60 | 1,081.60 | 1,081.60 | 1,081.60 | 1,081.60 | 0 |
| 2026-10-02 | 1,081.37 | 1,081.37 | 1,081.37 | 1,081.37 | 1,081.37 | 0 |
| 2026-10-01 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | 0 |
| 2026-09-30 | 1,105.04 | 1,105.04 | 1,105.04 | 1,105.04 | 1,105.04 | 0 |
| 2026-09-29 | 1,092.96 | 1,092.96 | 1,092.96 | 1,092.96 | 1,092.96 | 0 |
| 2026-09-28 | 719.31 | 722.51 | 711.89 | 714.08 | 714.08 | 15,537,626 |
| 2026-09-25 | 716.18 | 720.42 | 715.96 | 718.40 | 718.40 | 5,332,510 |
| 2026-09-24 | 715.11 | 718.60 | 713.75 | 715.97 | 715.97 | 17,295,184 |
| 2026-09-23 | 715.02 | 717.90 | 712.30 | 716.31 | 716.31 | 9,464,675 |
| 2026-09-22 | 711.73 | 715.02 | 710.51 | 713.81 | 713.81 | 5,715,292 |
| 2026-09-21 | 711.37 | 715.62 | 708.43 | 710.55 | 710.55 | 6,683,336 |
| 2026-09-18 | 717.64 | 718.74 | 706.13 | 709.55 | 709.55 | 90,937,051 |
| 2026-09-17 | 716.97 | 723.46 | 714.86 | 718.52 | 718.52 | 7,636,934 |
| 2026-09-15 | 725.25 | 727.02 | 711.58 | 714.47 | 714.47 | 16,096,358 |
| 2026-09-14 | 722.70 | 725.93 | 718.64 | 724.62 | 724.62 | 32,420,421 |
| 2026-09-11 | 715.12 | 724.30 | 713.18 | 723.22 | 723.22 | 20,380,876 |
| 2026-09-10 | 715.04 | 716.34 | 709.82 | 715.41 | 715.41 | 9,165,625 |
| 2026-09-09 | 713.59 | 717.92 | 711.30 | 714.78 | 714.78 | 11,479,770 |
| 2026-09-08 | 712.78 | 715.00 | 710.12 | 713.06 | 713.06 | 7,185,173 |
| 2026-09-07 | 719.39 | 720.41 | 710.47 | 712.08 | 712.08 | 2,821,261 |
| 2026-09-04 | 719.36 | 721.07 | 716.00 | 719.50 | 719.50 | 6,248,841 |
| 2026-09-03 | 714.41 | 720.94 | 712.42 | 719.00 | 719.00 | 10,176,732 |
| 2026-09-02 | 717.68 | 717.68 | 708.70 | 714.74 | 714.74 | 11,802,818 |
| 2026-09-01 | 720.22 | 721.15 | 713.70 | 716.82 | 716.82 | 7,520,226 |
| 2026-08-31 | 717.03 | 721.66 | 710.49 | 720.22 | 720.22 | 24,951,950 |
| 2026-08-28 | 717.06 | 719.14 | 712.52 | 716.48 | 716.48 | 8,284,832 |
| 2026-08-27 | 718.18 | 718.83 | 712.79 | 716.43 | 716.43 | 5,140,126 |
| 2026-08-26 | 716.11 | 720.18 | 714.09 | 716.95 | 716.95 | 5,375,177 |
| 2026-08-25 | 714.98 | 718.77 | 709.10 | 717.93 | 717.93 | 9,066,160 |
| 2026-08-24 | 716.66 | 719.72 | 713.29 | 715.86 | 715.86 | 5,185,247 |
| 2026-08-21 | 709.53 | 718.75 | 708.68 | 716.14 | 716.14 | 12,003,821 |
| 2026-08-20 | 704.12 | 708.87 | 702.31 | 707.09 | 707.09 | 7,091,204 |
| 2026-08-19 | 703.03 | 706.04 | 699.91 | 703.05 | 703.05 | 6,469,481 |
| 2026-08-18 | 702.32 | 705.29 | 700.25 | 703.03 | 703.03 | 5,782,283 |
| 2026-08-17 | 703.25 | 706.39 | 698.53 | 700.91 | 700.91 | 6,395,218 |
| 2026-08-14 | 709.37 | 709.37 | 700.55 | 703.25 | 703.25 | 5,256,520 |
| 2026-08-13 | 715.55 | 719.82 | 705.57 | 707.18 | 707.18 | 9,903,546 |
| 2026-08-12 | 717.25 | 717.48 | 707.53 | 715.51 | 715.51 | 8,770,438 |
| 2026-08-11 | 716.24 | 718.38 | 710.53 | 716.17 | 716.17 | 8,452,852 |
| 2026-08-10 | 718.14 | 718.40 | 711.39 | 714.31 | 714.31 | 16,571,794 |
| 2026-08-07 | 715.51 | 718.29 | 712.23 | 717.80 | 717.80 | 7,976,484 |
| 2026-08-06 | 717.06 | 722.26 | 710.28 | 711.54 | 711.54 | 8,722,742 |
| 2026-08-05 | 728.95 | 729.83 | 713.49 | 714.50 | 714.50 | 10,516,763 |
| 2026-08-04 | 731.40 | 736.25 | 727.01 | 728.62 | 728.62 | 7,892,054 |
| 2026-08-03 | 735.71 | 735.71 | 726.23 | 729.76 | 729.76 | 8,254,926 |
| 2026-07-31 | 733.69 | 735.97 | 727.59 | 731.66 | 731.66 | 10,721,424 |
| 2026-07-30 | 734.30 | 737.10 | 729.76 | 732.63 | 732.63 | 12,717,515 |
| 2026-07-29 | 736.79 | 736.79 | 729.59 | 733.40 | 733.40 | 9,774,293 |
| 2026-07-28 | 727.58 | 747.09 | 726.82 | 735.03 | 735.03 | 10,610,606 |
| 2026-07-27 | 718.56 | 732.20 | 718.56 | 728.17 | 728.17 | 12,969,119 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.