Free Trial

MAG Silver (MAG) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free MAG Stock Alerts
$12.75
+0.11 (+0.87%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartFinancialsSEC Filings

MAG Silver Stock Price Performance

5 Day
Performance
+4.12%
1 Month
Performance
+4.42%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MAG Stock Chart for Wednesday, May, 8, 2024

MAG Chart by TradingView

MAG Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$12.64$12.75
+0.87%		$12.77$12.56408,300 shs$1.31 billion
05/06/2024$12.28$12.64
+2.93%		$12.74$12.48628,609 shs$1.30 billion
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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

Related Companies:
This page (NYSEMKT:MAG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily