MAG Silver Corp (MAG) Historical Stock Data
17.95 ↑1.03 (6.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAG is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 19.00 | 17.95 | ↓$1.05 (-5.53%) | 17.90 | 19.17 | 13.68M |
| 2025-05-09 | 16.17 | 16.92 | ↑$0.75 (4.64%) | 15.58 | 17.01 | 1.32M |
| 2025-05-08 | 15.43 | 15.93 | ↑$0.50 (3.24%) | 15.34 | 16.19 | 1.01M |
| 2025-05-07 | 15.27 | 15.23 | ↓$0.04 (-0.26%) | 15.04 | 15.53 | 443.03K |
| 2025-05-06 | 15.22 | 15.58 | ↑$0.36 (2.37%) | 15.03 | 15.64 | 733.59K |
| 2025-05-05 | 14.99 | 14.91 | ↓$0.08 (-0.53%) | 14.63 | 15.07 | 515.86K |
| 2025-05-02 | 14.97 | 14.57 | ↓$0.40 (-2.67%) | 14.47 | 14.97 | 506.46K |
| 2025-05-01 | 15.10 | 14.74 | ↓$0.36 (-2.38%) | 14.61 | 15.25 | 623.23K |
| 2025-04-30 | 15.20 | 15.56 | ↑$0.36 (2.37%) | 15.14 | 15.62 | 613.63K |
| 2025-04-29 | 15.72 | 15.42 | ↓$0.30 (-1.91%) | 15.40 | 15.84 | 371.65K |
| 2025-04-28 | 15.52 | 15.67 | ↑$0.15 (0.97%) | 15.32 | 15.67 | 293.68K |
| 2025-04-25 | 15.16 | 15.48 | ↑$0.32 (2.11%) | 15.09 | 15.66 | 366.22K |
| 2025-04-24 | 15.90 | 15.72 | ↓$0.18 (-1.13%) | 15.32 | 15.90 | 469.55K |
| 2025-04-23 | 14.92 | 15.60 | ↑$0.68 (4.56%) | 14.82 | 15.73 | 1.16M |
| 2025-04-22 | 15.60 | 15.10 | ↓$0.50 (-3.21%) | 14.86 | 15.60 | 0.95M |
| 2025-04-21 | 16.00 | 15.52 | ↓$0.48 (-3.00%) | 15.13 | 16.11 | 453.83K |
| 2025-04-17 | 15.99 | 15.53 | ↓$0.46 (-2.88%) | 15.29 | 15.99 | 577.95K |
| 2025-04-16 | 16.36 | 16.00 | ↓$0.36 (-2.20%) | 15.38 | 16.49 | 834.97K |
| 2025-04-15 | 15.97 | 15.77 | ↓$0.20 (-1.25%) | 15.66 | 16.12 | 553.09K |
| 2025-04-14 | 14.99 | 15.82 | ↑$0.83 (5.54%) | 14.85 | 15.92 | 1M |
| 2025-04-11 | 14.93 | 15.00 | ↑$0.07 (0.47%) | 14.56 | 15.31 | 1.22M |
| 2025-04-10 | 13.90 | 14.16 | ↑$0.26 (1.87%) | 13.88 | 14.52 | 865.80K |
| 2025-04-09 | 13.25 | 13.93 | ↑$0.68 (5.13%) | 12.59 | 14.21 | 1.45M |
| 2025-04-08 | 13.99 | 12.56 | ↓$1.43 (-10.22%) | 12.42 | 14.18 | 1.26M |
| 2025-04-07 | 13.04 | 13.33 | ↑$0.29 (2.22%) | 12.70 | 14.23 | 825.61K |
| 2025-04-04 | 14.40 | 13.37 | ↓$1.03 (-7.15%) | 13.14 | 14.51 | 1.21M |
| 2025-04-03 | 14.45 | 15.17 | ↑$0.72 (4.98%) | 14.31 | 15.54 | 1.27M |
| 2025-04-02 | 15.38 | 15.47 | ↑$0.09 (0.59%) | 15.12 | 15.67 | 587.20K |
| 2025-04-01 | 15.28 | 15.36 | ↑$0.08 (0.52%) | 15.06 | 15.51 | 589.10K |
| 2025-03-31 | 15.57 | 15.28 | ↓$0.29 (-1.86%) | 14.84 | 15.73 | 784.98K |
Create an account or log in to view more rows.
$MAG Buy it up so it crashes harder in the next two trading days
$MAG Of course
$MAG this board is on fire
$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