MAG Silver Corp (MAG) Historical Stock Data
12.15 ↑0.31 (2.62%)
As of April 23, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, MAG is up 0.56% a day on average. There have been 14 days where MAG Silver Corp closed green and 16 days where MAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.65 | 11.84 | ↑$0.19 (1.63%) | 11.58 | 12.11 | 1.07M |
| 2024-04-19 | 12.24 | 12.40 | ↑$0.16 (1.31%) | 12.17 | 12.61 | 866.92K |
| 2024-04-18 | 12.32 | 12.16 | ↓$0.16 (-1.30%) | 12.07 | 12.41 | 530.21K |
| 2024-04-17 | 11.86 | 12.14 | ↑$0.28 (2.36%) | 11.83 | 12.28 | 1.17M |
| 2024-04-16 | 11.68 | 11.67 | ↓$0.01 (-0.09%) | 11.46 | 11.84 | 1.02M |
| 2024-04-15 | 12.00 | 11.87 | ↓$0.13 (-1.08%) | 11.72 | 12.08 | 1.27M |
| 2024-04-12 | 12.78 | 11.94 | ↓$0.84 (-6.57%) | 11.80 | 12.87 | 2.14M |
| 2024-04-11 | 12.36 | 12.21 | ↓$0.15 (-1.21%) | 11.90 | 12.43 | 0.96M |
| 2024-04-10 | 12.18 | 12.09 | ↓$0.09 (-0.74%) | 12.06 | 12.62 | 1.59M |
| 2024-04-09 | 12.44 | 12.65 | ↑$0.21 (1.69%) | 12.44 | 12.76 | 1.59M |
| 2024-04-08 | 12.48 | 12.21 | ↓$0.27 (-2.16%) | 12.03 | 12.58 | 1.11M |
| 2024-04-05 | 11.69 | 12.14 | ↑$0.45 (3.85%) | 11.53 | 12.22 | 1.43M |
| 2024-04-04 | 12.17 | 11.77 | ↓$0.40 (-3.29%) | 11.64 | 12.21 | 2.22M |
| 2024-04-03 | 11.48 | 12.22 | ↑$0.74 (6.45%) | 11.46 | 12.30 | 3.08M |
| 2024-04-02 | 10.98 | 11.45 | ↑$0.47 (4.28%) | 10.92 | 11.46 | 1.85M |
| 2024-04-01 | 10.92 | 10.80 | ↓$0.12 (-1.10%) | 10.62 | 11.13 | 1.43M |
| 2024-03-29 | 10.05 | 10.58 | ↑$0.53 (5.27%) | 9.90 | 10.60 | 1.82M |
| 2024-03-28 | 10.05 | 10.58 | ↑$0.53 (5.27%) | 9.90 | 10.60 | 1.82M |
| 2024-03-27 | 9.13 | 9.88 | ↑$0.75 (8.21%) | 9.11 | 9.91 | 2.04M |
| 2024-03-26 | 9.40 | 9.01 | ↓$0.39 (-4.15%) | 8.97 | 9.40 | 708.90K |
| 2024-03-25 | 9.30 | 9.21 | ↓$0.09 (-0.97%) | 9.20 | 9.44 | 495.94K |
| 2024-03-22 | 9.27 | 9.18 | ↓$0.09 (-0.97%) | 9.14 | 9.30 | 698.65K |
| 2024-03-21 | 9.76 | 9.26 | ↓$0.50 (-5.12%) | 9.23 | 9.81 | 1.29M |
| 2024-03-20 | 9.02 | 9.56 | ↑$0.54 (5.99%) | 8.94 | 9.71 | 1.11M |
| 2024-03-19 | 9.16 | 9.06 | ↓$0.10 (-1.09%) | 9.03 | 9.39 | 879.38K |
| 2024-03-18 | 9.47 | 9.18 | ↓$0.29 (-3.06%) | 9.18 | 9.51 | 511.63K |
| 2024-03-15 | 9.14 | 9.43 | ↑$0.29 (3.17%) | 9.08 | 9.46 | 1.02M |
| 2024-03-14 | 9.25 | 9.14 | ↓$0.11 (-1.19%) | 9.06 | 9.35 | 500.82K |
| 2024-03-13 | 9.21 | 9.26 | ↑$0.05 (0.54%) | 9.17 | 9.53 | 737.65K |
| 2024-03-12 | 9.12 | 9.21 | ↑$0.09 (0.99%) | 8.96 | 9.23 | 619.51K |
Create an account or log in to view more rows.
$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!
$MAG volume is almost nonexistent
$MAG Same thing
different day
$MAG said y’all dumb af