MAG Silver Corp (MAG) Historical Stock Data
13.83 ↓0.04 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAG is down -0.51% a day on average. There have been 9 days where MAG Silver Corp closed green and 21 days where MAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.98 | 13.83 | ↓$0.15 (-1.07%) | 13.80 | 14.20 | 1.06M |
| 2024-12-19 | 14.00 | 13.87 | ↓$0.13 (-0.93%) | 13.62 | 14.09 | 773.91K |
| 2024-12-18 | 14.62 | 13.81 | ↓$0.81 (-5.54%) | 13.77 | 14.69 | 573.14K |
| 2024-12-17 | 14.52 | 14.76 | ↑$0.24 (1.65%) | 14.48 | 14.83 | 399.93K |
| 2024-12-16 | 14.96 | 14.85 | ↓$0.11 (-0.74%) | 14.73 | 15.03 | 507.91K |
| 2024-12-13 | 15.06 | 14.94 | ↓$0.12 (-0.80%) | 14.70 | 15.15 | 489.31K |
| 2024-12-12 | 15.55 | 15.30 | ↓$0.25 (-1.61%) | 15.30 | 15.69 | 374.34K |
| 2024-12-11 | 15.81 | 15.93 | ↑$0.12 (0.76%) | 15.76 | 16.19 | 415.46K |
| 2024-12-10 | 15.83 | 15.63 | ↓$0.20 (-1.26%) | 15.53 | 15.96 | 474.99K |
| 2024-12-09 | 15.19 | 15.73 | ↑$0.54 (3.55%) | 15.15 | 16.26 | 779.60K |
| 2024-12-06 | 15.29 | 15.11 | ↓$0.18 (-1.18%) | 14.78 | 15.29 | 672.59K |
| 2024-12-05 | 15.49 | 15.34 | ↓$0.15 (-0.97%) | 15.29 | 15.66 | 333.39K |
| 2024-12-04 | 15.94 | 15.54 | ↓$0.40 (-2.51%) | 15.50 | 16.10 | 557.82K |
| 2024-12-03 | 15.40 | 15.90 | ↑$0.50 (3.25%) | 15.38 | 16.18 | 695.37K |
| 2024-12-02 | 15.38 | 15.32 | ↓$0.06 (-0.39%) | 15.19 | 15.50 | 535.64K |
| 2024-11-29 | 15.50 | 15.37 | ↓$0.13 (-0.84%) | 15.25 | 15.73 | 241.98K |
| 2024-11-27 | 15.52 | 15.35 | ↓$0.17 (-1.10%) | 15.27 | 15.59 | 287.24K |
| 2024-11-26 | 15.20 | 15.34 | ↑$0.14 (0.92%) | 14.97 | 15.42 | 335.94K |
| 2024-11-25 | 15.02 | 15.12 | ↑$0.10 (0.67%) | 14.77 | 15.25 | 643.52K |
| 2024-11-22 | 15.61 | 15.49 | ↓$0.12 (-0.77%) | 15.37 | 15.76 | 486K |
| 2024-11-21 | 15.87 | 15.62 | ↓$0.25 (-1.58%) | 15.41 | 15.93 | 599.88K |
| 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 |
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!