Free Trial

MAG Silver (MAG) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free MAG Stock Alerts
C$19.13
+0.93 (+5.11%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

MAG Silver Stock Price Performance

5 Day
Performance
+8.88%
1 Month
Performance
+12.07%
3 Month
Performance
+61.84%
6 Month
Performance
+33.40%
Year-To-Date
Performance
+38.72%
1 Year
Performance
+20.09%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

MAG Stock Chart for Sunday, May, 19, 2024

MAG Chart by TradingView

MAG Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$18.20C$19.13
+5.11%		C$19.14C$18.50390,983 shsC$1.97 billion
05/16/2024C$17.62C$18.20
+3.29%		C$18.33C$17.43337,693 shsC$1.87 billion
05/15/2024C$17.57C$17.62
+0.28%		C$17.88C$17.03292,144 shsC$1.81 billion
05/14/2024C$16.97C$17.57
+3.54%		C$17.59C$16.67234,899 shsC$1.81 billion
05/13/2024C$17.41C$16.97
-2.53%		C$17.50C$16.78150,193 shsC$1.75 billion
05/10/2024C$17.90C$17.41
-2.74%		C$18.15C$17.27333,695 shsC$1.79 billion
05/09/2024C$17.30C$17.90
+3.47%		C$17.97C$17.44241,522 shsC$1.84 billion
05/08/2024C$17.50C$17.30
-1.14%		C$17.66C$17.19145,922 shsC$1.78 billion
05/07/2024C$17.26C$17.50
+1.39%		C$17.52C$17.16114,621 shsC$1.80 billion
05/06/2024C$16.73C$17.26
+3.17%		C$17.34C$17.05167,118 shsC$1.78 billion
05/03/2024C$16.93C$16.73
-1.18%		C$17.03C$16.63158,252 shsC$1.72 billion
05/02/2024C$17.07C$16.93
-0.82%		C$17.17C$16.7196,048 shsC$1.74 billion
05/01/2024C$16.93C$17.07
+0.83%		C$17.55C$16.93147,444 shsC$1.76 billion
04/30/2024C$17.60C$16.93
-3.81%		C$17.48C$16.84451,454 shsC$1.74 billion
04/29/2024C$17.74C$17.60
-0.79%		C$18.11C$17.33254,976 shsC$1.81 billion
04/26/2024C$17.70C$17.74
+0.23%		C$18.11C$17.40176,003 shsC$1.83 billion
04/25/2024C$16.55C$17.70
+6.95%		C$17.76C$16.50337,339 shsC$1.82 billion
04/24/2024C$16.62C$16.55
-0.42%		C$16.68C$16.43200,194 shsC$1.70 billion
04/23/2024C$16.26C$16.62
+2.21%		C$16.76C$16.00286,455 shsC$1.71 billion
04/22/2024C$17.07C$16.26
-4.75%		C$16.61C$15.95373,691 shsC$1.67 billion
04/19/2024C$16.75C$17.07
+1.91%		C$17.32C$16.70179,877 shsC$1.76 billion
04/18/2024C$16.69C$16.75
+0.36%		C$17.04C$16.63222,213 shsC$1.72 billion
04/17/2024C$16.24C$16.69
+2.77%		C$16.94C$16.30395,286 shsC$1.72 billion
04/16/2024C$16.44C$16.24
-1.22%		C$16.36C$15.84375,422 shsC$1.67 billion
04/15/2024C$16.42C$16.44
+0.12%		C$16.62C$16.13323,968 shsC$1.69 billion
04/12/2024C$16.72C$16.42
-1.79%		C$17.68C$16.26480,410 shsC$1.69 billion
04/11/2024C$16.58C$16.72
+0.84%		C$16.97C$16.34247,581 shsC$1.72 billion
04/10/2024C$17.10C$16.58
-3.04%		C$17.23C$16.47670,286 shsC$1.71 billion
04/09/2024C$16.57C$17.10
+3.20%		C$17.28C$16.91430,936 shsC$1.76 billion
04/08/2024C$16.46C$16.57
+0.67%		C$17.07C$16.36346,394 shsC$1.71 billion
04/05/2024C$15.93C$16.46
+3.33%		C$16.60C$15.76592,544 shsC$1.70 billion
04/04/2024C$16.48C$15.93
-3.34%		C$16.47C$15.82621,979 shsC$1.64 billion
04/03/2024C$15.51C$16.48
+6.25%		C$16.63C$15.55880,072 shsC$1.70 billion
04/02/2024C$14.64C$15.51
+5.94%		C$15.55C$14.87659,958 shsC$1.60 billion
04/01/2024C$14.29C$14.64
+2.45%		C$15.08C$14.43576,396 shsC$1.51 billion
03/29/2024C$14.29C$14.29C$14.33C$13.42614,026 shsC$1.47 billion
03/28/2024C$13.40C$14.29
+6.64%		C$14.33C$13.42614,026 shsC$1.47 billion
03/27/2024C$12.24C$13.40
+9.48%		C$13.41C$12.401.31 million shsC$1.38 billion
03/26/2024C$12.53C$12.24
-2.31%		C$12.68C$12.24358,241 shsC$1.26 billion
03/25/2024C$12.50C$12.53
+0.24%		C$12.81C$12.50187,650 shsC$1.29 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024C$12.53C$12.50
-0.24%		C$12.62C$12.42161,373 shsC$1.29 billion
03/21/2024C$12.93C$12.53
-3.09%		C$13.24C$12.51356,299 shsC$1.29 billion
03/20/2024C$12.31C$12.93
+5.04%		C$13.10C$12.16381,422 shsC$1.33 billion
03/19/2024C$12.44C$12.31
-1.05%		C$12.78C$12.27297,777 shsC$1.27 billion
03/18/2024C$12.74C$12.44
-2.35%		C$12.87C$12.43163,205 shsC$1.28 billion
03/15/2024C$12.39C$12.74
+2.82%		C$12.80C$12.29195,893 shsC$1.31 billion
03/14/2024C$12.46C$12.39
-0.56%		C$12.57C$12.28151,081 shsC$1.28 billion
03/13/2024C$12.40C$12.46
+0.48%		C$12.83C$12.35287,548 shsC$1.28 billion
03/12/2024C$12.45C$12.40
-0.40%		C$12.45C$12.12149,648 shsC$1.28 billion
03/11/2024C$12.17C$12.45
+2.30%		C$13.08C$12.25454,435 shsC$1.28 billion
03/08/2024C$12.30C$12.17
-1.06%		C$12.45C$12.16207,229 shsC$1.25 billion
03/07/2024C$12.27C$12.30
+0.24%		C$12.32C$11.97221,341 shsC$1.27 billion
03/06/2024C$12.05C$12.27
+1.83%		C$12.61C$12.14281,014 shsC$1.26 billion
03/05/2024C$12.20C$12.05
-1.23%		C$12.50C$11.83215,507 shsC$1.24 billion
03/04/2024C$11.73C$12.20
+4.01%		C$12.25C$11.90206,544 shsC$1.26 billion
03/01/2024C$11.30C$11.73
+3.81%		C$11.82C$11.15565,676 shsC$1.21 billion
02/29/2024C$11.19C$11.30
+0.98%		C$11.56C$11.24225,788 shsC$1.16 billion
02/28/2024C$11.52C$11.19
-2.86%		C$11.45C$11.18100,818 shsC$1.15 billion
02/27/2024C$11.61C$11.52
-0.78%		C$11.65C$11.4797,876 shsC$1.19 billion
02/26/2024C$11.72C$11.61
-0.94%		C$11.62C$11.3488,325 shsC$1.20 billion
02/23/2024C$11.48C$11.72
+2.09%		C$11.78C$11.35118,684 shsC$1.21 billion
02/22/2024C$11.77C$11.48
-2.46%		C$11.67C$11.43146,656 shsC$1.18 billion
02/21/2024C$11.71C$11.77
+0.51%		C$11.77C$11.5684,576 shsC$1.21 billion
02/20/2024C$11.82C$11.71
-0.93%		C$11.93C$11.6087,646 shsC$1.21 billion
02/19/2024C$11.82C$11.82C$11.94C$11.6190,365 shsC$1.22 billion

Related Companies:
This page (TSE:MAG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research