MAG Silver Corp (MAG) Historical Stock Data
15.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAG is up 0.03% a day on average. There have been 15 days where MAG Silver Corp closed green and 15 days where MAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.71 | 15.68 | ↓$0.03 (-0.19%) | 15.32 | 15.75 | 490.41K |
| 2024-11-19 | 15.99 | 15.78 | ↓$0.21 (-1.31%) | 15.47 | 16.02 | 374.98K |
| 2024-11-18 | 15.37 | 15.72 | ↑$0.35 (2.28%) | 15.35 | 16.01 | 678.41K |
| 2024-11-15 | 15.34 | 14.90 | ↓$0.44 (-2.87%) | 14.87 | 15.34 | 1.33M |
| 2024-11-14 | 14.51 | 15.20 | ↑$0.69 (4.76%) | 14.51 | 15.31 | 1.35M |
| 2024-11-13 | 15.53 | 14.75 | ↓$0.78 (-5.02%) | 14.74 | 15.61 | 507.90K |
| 2024-11-12 | 15.12 | 15.22 | ↑$0.10 (0.66%) | 15.02 | 15.61 | 765.18K |
| 2024-11-11 | 15.42 | 15.19 | ↓$0.23 (-1.49%) | 14.71 | 15.47 | 1.29M |
| 2024-11-08 | 16.32 | 16.05 | ↓$0.27 (-1.65%) | 15.77 | 16.46 | 771.66K |
| 2024-11-07 | 16.55 | 16.65 | ↑$0.10 (0.60%) | 16.14 | 16.78 | 624.11K |
| 2024-11-06 | 15.45 | 16.17 | ↑$0.72 (4.66%) | 14.79 | 16.36 | 0.99M |
| 2024-11-05 | 16.66 | 16.55 | ↓$0.11 (-0.66%) | 16.42 | 16.87 | 332.31K |
| 2024-11-04 | 16.81 | 16.45 | ↓$0.36 (-2.14%) | 16.33 | 16.86 | 501.17K |
| 2024-11-01 | 17.35 | 16.75 | ↓$0.60 (-3.46%) | 16.75 | 17.36 | 558.40K |
| 2024-10-31 | 17.00 | 17.09 | ↑$0.09 (0.53%) | 16.71 | 17.40 | 1.04M |
| 2024-10-30 | 17.98 | 17.73 | ↓$0.25 (-1.39%) | 17.49 | 17.98 | 800.12K |
| 2024-10-29 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.83 | 18.27 | 856.01K |
| 2024-10-28 | 17.40 | 17.76 | ↑$0.36 (2.07%) | 17.27 | 17.94 | 666.06K |
| 2024-10-25 | 17.99 | 17.43 | ↓$0.56 (-3.11%) | 17.31 | 17.99 | 1.13M |
| 2024-10-24 | 17.79 | 17.86 | ↑$0.07 (0.39%) | 17.18 | 17.90 | 0.94M |
| 2024-10-23 | 17.59 | 17.80 | ↑$0.21 (1.19%) | 17.25 | 17.85 | 0.99M |
| 2024-10-22 | 17.95 | 17.83 | ↓$0.12 (-0.67%) | 17.53 | 18.01 | 1.04M |
| 2024-10-21 | 17.52 | 17.52 | ↑$0.00 (0.00%) | 17.09 | 17.62 | 1.14M |
| 2024-10-18 | 16.06 | 16.74 | ↑$0.68 (4.23%) | 15.95 | 16.94 | 1.11M |
| 2024-10-17 | 15.78 | 15.78 | ↑$0.00 (0.00%) | 15.54 | 15.93 | 492.71K |
| 2024-10-16 | 15.92 | 15.69 | ↓$0.23 (-1.44%) | 15.63 | 16.18 | 537.53K |
| 2024-10-15 | 15.17 | 15.74 | ↑$0.57 (3.76%) | 15.14 | 15.76 | 529.29K |
| 2024-10-14 | 15.41 | 15.46 | ↑$0.05 (0.32%) | 15.25 | 15.57 | 317.17K |
| 2024-10-11 | 15.91 | 15.47 | ↓$0.44 (-2.77%) | 15.33 | 16.00 | 676.68K |
| 2024-10-10 | 15.13 | 15.70 | ↑$0.57 (3.77%) | 14.93 | 15.76 | 803.04K |
Create an account or log in to view more rows.
$MAG now I buy
$MAG almost go time
$MAG this market love evrry dips let’s see
$MAG going down
$MAG I like green candles on my birthday cake
$MAG Buy now
$MAG warming up
$MAG pressure
$MAG is anyone really buying this shit
$MAG I do it for the thrills!