MAG Silver Corp. (MAG)
AMEX: MAG
· Real-Time Price · USD
24.47
-0.29 (-1.17%)
At close: Sep 03, 2025, 3:59 PM
MAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.00% | 0 |
| Sep 3, 2025 | 24.96 | 25.09 | 24.35 | 24.47 | 24.47 | -1.17% | 2,178,079 |
| Sep 2, 2025 | 24.90 | 25.02 | 24.30 | 24.76 | 24.76 | 0.98% | 1,204,346 |
| Aug 29, 2025 | 23.92 | 24.55 | 23.91 | 24.52 | 24.52 | 2.29% | 644,319 |
| Aug 28, 2025 | 24.21 | 24.29 | 23.62 | 23.97 | 23.97 | 0.08% | 1,348,264 |
| Aug 27, 2025 | 23.70 | 24.00 | 23.43 | 23.95 | 23.95 | -0.13% | 1,598,017 |
| Aug 26, 2025 | 23.59 | 24.00 | 23.55 | 23.98 | 23.98 | 1.65% | 1,230,084 |
| Aug 25, 2025 | 23.50 | 23.78 | 23.48 | 23.59 | 23.59 | -0.42% | 1,373,014 |
| Aug 22, 2025 | 23.15 | 23.80 | 23.09 | 23.69 | 23.69 | 1.50% | 1,702,441 |
| Aug 21, 2025 | 22.77 | 23.50 | 22.77 | 23.34 | 23.34 | 2.23% | 2,632,781 |
| Aug 20, 2025 | 22.54 | 22.92 | 22.49 | 22.83 | 22.83 | 1.56% | 999,305 |
| Aug 19, 2025 | 22.92 | 23.15 | 22.43 | 22.48 | 22.48 | -2.43% | 1,496,297 |
| Aug 18, 2025 | 22.97 | 23.06 | 22.73 | 23.04 | 23.04 | -0.09% | 728,770 |
| Aug 15, 2025 | 22.87 | 23.12 | 22.70 | 23.06 | 22.92 | 0.92% | 11,685,991 |
| Aug 14, 2025 | 22.82 | 23.26 | 22.75 | 22.85 | 22.71 | -0.57% | 1,661,238 |
| Aug 13, 2025 | 23.31 | 23.42 | 22.74 | 22.98 | 22.84 | -1.03% | 1,504,345 |
| Aug 12, 2025 | 23.00 | 23.23 | 22.80 | 23.22 | 23.07 | 1.31% | 1,035,045 |
| Aug 11, 2025 | 22.33 | 23.10 | 22.33 | 22.92 | 22.78 | -0.99% | 1,631,503 |
| Aug 8, 2025 | 23.05 | 23.25 | 22.75 | 23.15 | 23.01 | 1.36% | 1,162,369 |
| Aug 7, 2025 | 22.10 | 22.98 | 21.98 | 22.84 | 22.70 | 5.35% | 2,310,550 |