Skip to main content
IC
MAG Silver Corp. (MAG)
NYSEAMERICAN: MAG · Real-Time Price · USD
17.95
+1.03 (6.09%)
At close: May 12, 2025, 4:00 PM
17.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

MAG Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202519.0019.1717.9017.9517.956.09%13,679,455
May 9, 202516.1717.0115.5816.9216.926.21%1,322,109
May 8, 202515.4316.2015.3415.9315.934.60%1,006,585
May 7, 202515.2715.5315.0315.2315.23-2.25%443,026
May 6, 202515.2215.6415.0315.5815.584.49%733,591
May 5, 202514.9915.0714.6314.9114.912.33%518,528
May 2, 202514.9714.9814.4714.5714.57-1.15%506,968
May 1, 202515.1015.2514.6114.7414.74-5.27%623,233
Apr 30, 202515.2015.6215.1415.5615.560.91%614,032
Apr 29, 202515.7215.9015.4015.4215.42-1.60%372,073
Apr 28, 202515.5215.6715.3015.6715.671.23%293,703
Apr 25, 202515.1615.6615.0915.4815.48-1.53%366,316
Apr 24, 202515.9015.9015.3215.7215.720.77%469,547
Apr 23, 202514.9215.7314.8215.6015.603.31%1,163,724
Apr 22, 202515.6015.6014.8615.1015.10-2.71%953,336
Apr 21, 202516.0016.1415.1315.5215.52-0.06%454,933
Apr 17, 202515.9915.9915.2915.5315.53-2.94%577,947
Apr 16, 202516.3616.4915.3816.0016.001.46%834,968
Apr 15, 202515.9716.1215.6615.7715.77-0.32%553,091
Apr 14, 202514.9915.9214.8515.8215.825.47%1,000,509
Apr 11, 202514.9315.3114.5615.0015.005.93%1,219,050
Apr 10, 202513.9014.5213.8814.1614.161.65%865,797
Apr 9, 202513.2514.2112.5913.9313.9310.91%1,448,146
Apr 8, 202513.9914.1812.4212.5612.56-5.78%1,260,900
Apr 7, 202513.0414.2312.7013.3313.33-0.30%825,613
Apr 4, 202514.4014.5113.1413.3713.37-11.87%1,212,099
Apr 3, 202514.4515.5414.3115.1714.97-1.94%1,270,586
Apr 2, 202515.3815.6715.1215.4715.260.72%587,704
Apr 1, 202515.2815.5115.0615.3615.160.52%589,101
Mar 31, 202515.5715.7314.8415.2815.08-2.68%784,982
Mar 28, 202516.8916.8915.5715.7015.49-5.59%1,089,570
Mar 27, 202516.3116.6315.7416.6316.413.81%889,970
Mar 26, 202516.5716.6015.9816.0215.81-2.79%723,206
Mar 25, 202516.8817.3516.4216.4816.26-1.67%687,886
Mar 24, 202515.8317.0915.8316.7616.546.62%1,111,924
Mar 21, 202515.5715.7915.2915.7215.51-1.81%675,753
Mar 20, 202515.4116.1215.4016.0115.801.33%545,911
Mar 19, 202516.4816.5815.7815.8015.59-4.82%1,033,728
Mar 18, 202517.1317.3116.5516.6016.38-1.31%872,980
Mar 17, 202516.1916.8216.0416.8216.604.67%559,738
Mar 14, 202516.4816.5815.8516.0715.86-562,782
Mar 13, 202515.8316.4615.7416.0715.862.10%652,557
Mar 12, 202515.0115.8915.0115.7415.533.42%627,069
Mar 11, 202514.4015.3314.3715.2215.027.33%831,045
Mar 10, 202514.8114.8113.9614.1813.99-5.15%594,947
Mar 7, 202515.1115.4014.5414.9514.75-0.60%554,582
Mar 6, 202515.2515.4514.8815.0414.84-2.40%563,083
Mar 5, 202514.6015.4214.5715.4115.215.77%719,086
Mar 4, 202515.0915.0914.1714.5714.38-1.15%702,882
Mar 3, 202515.3515.5614.6214.7414.54-1.80%565,221