Free Trial

MAG Silver (MAG) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free MAG Stock Alerts
$12.28
-0.08 (-0.65%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC Filings

MAG Silver Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+1.40%
Receive MAG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MAG Silver and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

MAG Stock Chart for Sunday, May, 5, 2024

MAG Chart by TradingView

MAG Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$12.37$12.25
-1.01%		$12.52$12.15623,573 shs$1.26 billion
05/02/2024$12.40$12.37
-0.24%		$12.52$12.15453,473 shs$1.27 billion
05/01/2024$12.28$12.40
+0.98%		$12.80$12.30691,649 shs$1.28 billion
04/30/2024$12.85$12.28
-4.44%		$12.72$12.27685,787 shs$1.26 billion
04/29/2024$12.96$12.85
-0.85%		$13.25$12.68878,401 shs$1.32 billion
04/26/2024$12.97$12.97$13.24$12.72765,872 shs$1.34 billion
04/25/2024$12.10$12.97
+7.23%		$13.00$12.031.11 million shs$1.34 billion
04/24/2024$12.16$12.10
-0.49%		$12.17$11.98496,748 shs$1.25 billion
04/23/2024$11.87$12.16
+2.44%		$12.27$11.67715,805 shs$1.25 billion
04/22/2024$12.40$11.87
-4.31%		$12.11$11.581.07 million shs$1.22 billion
04/19/2024$12.16$12.40
+1.97%		$12.61$12.17856,449 shs$1.28 billion
04/18/2024$12.14$12.16
+0.16%		$12.41$12.07528,784 shs$1.25 billion
04/17/2024$11.75$12.14
+3.36%		$12.28$11.831.13 million shs$1.25 billion
04/16/2024$11.93$11.75
-1.51%		$11.84$11.461.02 million shs$1.21 billion
04/15/2024$11.94$11.93
-0.13%		$12.07$11.721.27 million shs$1.23 billion
04/12/2024$12.21$11.93
-2.29%		$12.87$11.802.14 million shs$1.23 billion
04/11/2024$12.09$12.21
+0.99%		$12.43$11.90946,186 shs$1.26 billion
04/10/2024$12.65$12.09
-4.43%		$12.62$12.061.59 million shs$1.25 billion
04/09/2024$12.21$12.65
+3.60%		$12.76$12.441.57 million shs$1.30 billion
04/08/2024$12.14$12.21
+0.58%		$12.58$12.031.09 million shs$1.26 billion
04/05/2024$11.77$12.11
+2.89%		$12.22$11.531.43 million shs$1.25 billion
04/04/2024$12.20$11.77
-3.52%		$12.21$11.642.18 million shs$1.21 billion
04/03/2024$11.45$12.20
+6.55%		$12.30$11.473.08 million shs$1.26 billion
04/02/2024$10.80$11.45
+6.02%		$11.46$10.921.83 million shs$1.18 billion
04/01/2024$10.58$10.80
+2.08%		$11.13$10.621.38 million shs$1.11 billion
03/29/2024$10.58$10.58$10.60$9.901.82 million shs$1.09 billion
03/28/2024$9.91$10.58
+6.76%		$10.60$9.901.74 million shs$1.09 billion
03/27/2024$9.01$9.91
+9.99%		$9.91$9.112.04 million shs$1.02 billion
03/26/2024$9.21$9.01
-2.17%		$9.40$8.97681,102 shs$927.85 million
03/25/2024$9.18$9.21
+0.33%		$9.44$9.20495,943 shs$948.45 million
03/22/2024$9.26$9.18
-0.86%		$9.30$9.14670,512 shs$945.29 million
03/21/2024$9.56$9.26
-3.14%		$9.81$9.231.29 million shs$953.53 million
03/20/2024$9.06$9.56
+5.52%		$9.71$8.941.10 million shs$984.42 million
03/19/2024$9.18$9.06
-1.31%		$9.39$9.03857,290 shs$932.94 million
03/18/2024$9.43$9.18
-2.65%		$9.51$9.18502,871 shs$945.29 million
03/15/2024$9.14$9.34
+2.19%		$9.46$9.091.02 million shs$961.77 million
03/14/2024$9.27$9.14
-1.40%		$9.35$9.06489,354 shs$941.17 million
03/13/2024$9.21$9.27
+0.65%		$9.53$9.17737,644 shs$0.00
03/12/2024$9.23$9.21
-0.22%		$9.23$8.96619,394 shs$0.00
03/11/2024$9.01$9.23
+2.44%		$9.69$9.041.13 million shs$0.00
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.

Related Companies:
This page (NYSEMKT:MAG) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group