MAG Silver Corp (MAG) Historical Stock Data
24.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAG is up 0.55% a day on average. There have been 19 days where MAG Silver Corp closed green and 11 days where MAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 24.96 | 24.47 | ↓$0.49 (-1.96%) | 24.35 | 25.09 | 2.17M |
| 2025-09-02 | 24.81 | 24.76 | ↓$0.05 (-0.20%) | 24.30 | 25.02 | 1.19M |
| 2025-08-29 | 23.92 | 24.52 | ↑$0.60 (2.51%) | 23.91 | 24.55 | 644.31K |
| 2025-08-28 | 24.21 | 23.97 | ↓$0.24 (-0.99%) | 23.62 | 24.29 | 1.30M |
| 2025-08-27 | 23.70 | 23.95 | ↑$0.25 (1.05%) | 23.43 | 24.00 | 1.60M |
| 2025-08-26 | 23.59 | 23.98 | ↑$0.39 (1.65%) | 23.58 | 24.00 | 1.14M |
| 2025-08-25 | 23.50 | 23.59 | ↑$0.09 (0.38%) | 23.48 | 23.78 | 1.31M |
| 2025-08-22 | 23.15 | 23.69 | ↑$0.54 (2.33%) | 23.09 | 23.80 | 1.70M |
| 2025-08-21 | 22.77 | 23.34 | ↑$0.57 (2.50%) | 22.77 | 23.50 | 2.49M |
| 2025-08-20 | 22.54 | 22.83 | ↑$0.29 (1.29%) | 22.49 | 22.92 | 845.18K |
| 2025-08-19 | 22.92 | 22.48 | ↓$0.44 (-1.92%) | 22.44 | 23.14 | 1.30M |
| 2025-08-18 | 22.98 | 23.04 | ↑$0.06 (0.26%) | 22.73 | 23.06 | 728.51K |
| 2025-08-15 | 22.87 | 23.06 | ↑$0.19 (0.83%) | 22.71 | 23.12 | 11.69M |
| 2025-08-14 | 22.82 | 22.85 | ↑$0.03 (0.13%) | 22.77 | 23.27 | 1.66M |
| 2025-08-13 | 23.31 | 22.98 | ↓$0.33 (-1.42%) | 22.74 | 23.42 | 1.19M |
| 2025-08-12 | 23.00 | 23.22 | ↑$0.22 (0.96%) | 22.80 | 23.23 | 1.03M |
| 2025-08-11 | 22.33 | 22.92 | ↑$0.59 (2.64%) | 22.33 | 23.10 | 1.63M |
| 2025-08-08 | 23.05 | 23.15 | ↑$0.10 (0.43%) | 22.80 | 23.24 | 1.16M |
| 2025-08-07 | 22.10 | 22.84 | ↑$0.74 (3.35%) | 21.99 | 22.97 | 2.31M |
| 2025-08-06 | 21.62 | 21.68 | ↑$0.06 (0.28%) | 21.48 | 21.78 | 850.70K |
| 2025-08-05 | 20.98 | 21.66 | ↑$0.68 (3.24%) | 20.86 | 21.68 | 1.57M |
| 2025-08-04 | 20.29 | 20.98 | ↑$0.69 (3.40%) | 20.29 | 21.01 | 715.69K |
| 2025-08-01 | 20.46 | 20.33 | ↓$0.13 (-0.64%) | 20.21 | 20.73 | 705.91K |
| 2025-07-31 | 20.54 | 20.42 | ↓$0.12 (-0.58%) | 20.20 | 20.58 | 1.12M |
| 2025-07-30 | 21.08 | 20.55 | ↓$0.53 (-2.51%) | 20.43 | 21.12 | 1.33M |
| 2025-07-29 | 21.25 | 21.18 | ↓$0.07 (-0.33%) | 20.94 | 21.25 | 550.95K |
| 2025-07-28 | 21.34 | 21.20 | ↓$0.14 (-0.66%) | 20.95 | 21.47 | 523.01K |
| 2025-07-25 | 21.48 | 21.54 | ↑$0.06 (0.28%) | 21.24 | 21.70 | 1.06M |
| 2025-07-24 | 21.35 | 21.70 | ↑$0.35 (1.64%) | 21.31 | 21.86 | 1.10M |
| 2025-07-23 | 22.12 | 21.79 | ↓$0.33 (-1.49%) | 21.69 | 22.19 | 817.26K |
Create an account or log in to view more rows.
$MAG This week or next…huge pop.
$MAG Guys when can we expect that 30% drop?
$MAG Hold on to your Butts.
$MAG today feels different to the moon
$MAG to the moon!
$MAG Here we go!!!
$MAG search and destroy bears!!
$MAG I warned you all fairly you morons.
$MAG buy buy buy!!
$MAG love cooking these little bears on here