S&P 500   5,013.98 (-0.16%)
DOW   37,793.28 (+0.11%)
QQQ   423.77 (-0.49%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.96 (+0.20%)
T   16.28 (+0.99%)
F   12.03 (-0.08%)
MU   112.27 (-3.49%)
GE   153.80 (-1.20%)
CGC   8.06 (+24.19%)
DIS   112.87 (-0.06%)
AMC   2.93 (-1.68%)
PFE   25.35 (-0.28%)
PYPL   62.25 (-1.60%)
XOM   118.51 (-0.10%)
S&P 500   5,013.98 (-0.16%)
DOW   37,793.28 (+0.11%)
QQQ   423.77 (-0.49%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.96 (+0.20%)
T   16.28 (+0.99%)
F   12.03 (-0.08%)
MU   112.27 (-3.49%)
GE   153.80 (-1.20%)
CGC   8.06 (+24.19%)
DIS   112.87 (-0.06%)
AMC   2.93 (-1.68%)
PFE   25.35 (-0.28%)
PYPL   62.25 (-1.60%)
XOM   118.51 (-0.10%)
S&P 500   5,013.98 (-0.16%)
DOW   37,793.28 (+0.11%)
QQQ   423.77 (-0.49%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.96 (+0.20%)
T   16.28 (+0.99%)
F   12.03 (-0.08%)
MU   112.27 (-3.49%)
GE   153.80 (-1.20%)
CGC   8.06 (+24.19%)
DIS   112.87 (-0.06%)
AMC   2.93 (-1.68%)
PFE   25.35 (-0.28%)
PYPL   62.25 (-1.60%)
XOM   118.51 (-0.10%)
S&P 500   5,013.98 (-0.16%)
DOW   37,793.28 (+0.11%)
QQQ   423.77 (-0.49%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.96 (+0.20%)
T   16.28 (+0.99%)
F   12.03 (-0.08%)
MU   112.27 (-3.49%)
GE   153.80 (-1.20%)
CGC   8.06 (+24.19%)
DIS   112.87 (-0.06%)
AMC   2.93 (-1.68%)
PFE   25.35 (-0.28%)
PYPL   62.25 (-1.60%)
XOM   118.51 (-0.10%)
Free Trial

MAG Silver (MAG) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free MAG Stock Alerts
C$16.74
+0.05 (+0.30%)
(As of 03:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

MAG Silver Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+34.16%
3 Month
Performance
+36.47%
6 Month
Performance
+9.95%
Year-To-Date
Performance
+21.03%
1 Year
Performance
-7.43%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

MAG Stock Chart for Thursday, April, 18, 2024

MAG Chart by TradingView

MAG Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
02/16/2024C$11.76C$11.82
+0.51%		C$11.94C$11.6190,365 shsC$1.22 billion
02/15/2024C$11.54C$11.76
+1.91%		C$11.95C$11.65124,381 shsC$1.21 billion
02/14/2024C$11.30C$11.54
+2.12%		C$11.56C$11.24133,101 shsC$1.19 billion
02/13/2024C$12.11C$11.30
-6.69%		C$11.89C$11.18303,440 shsC$1.16 billion
02/12/2024C$11.91C$12.11
+1.68%		C$12.21C$11.88124,211 shsC$1.25 billion
02/09/2024C$11.90C$11.91
+0.08%		C$11.97C$11.78167,540 shsC$1.23 billion
02/08/2024C$12.04C$11.90
-1.16%		C$12.05C$11.84162,354 shsC$1.23 billion
02/07/2024C$12.35C$12.04
-2.51%		C$12.35C$12.00115,961 shsC$1.24 billion
02/06/2024C$12.17C$12.35
+1.48%		C$12.43C$12.12178,174 shsC$1.27 billion
02/05/2024C$12.35C$12.17
-1.46%		C$12.28C$12.04137,619 shsC$1.25 billion
02/02/2024C$12.56C$12.35
-1.67%		C$12.39C$12.05158,823 shsC$1.27 billion
02/01/2024C$12.10C$12.56
+3.80%		C$12.61C$12.15157,364 shsC$1.29 billion
01/31/2024C$12.26C$12.10
-1.31%		C$12.48C$12.07250,606 shsC$1.25 billion
01/30/2024C$12.28C$12.26
-0.16%		C$12.68C$12.19181,321 shsC$1.26 billion
01/29/2024C$12.35C$12.28
-0.57%		C$12.52C$12.23607,960 shsC$1.26 billion
01/26/2024C$12.50C$12.35
-1.20%		C$12.55C$12.30184,422 shsC$1.27 billion
01/25/2024C$12.59C$12.50
-0.71%		C$12.69C$12.43207,895 shsC$1.29 billion
01/24/2024C$12.54C$12.59
+0.40%		C$13.08C$12.55236,688 shsC$1.30 billion
01/23/2024C$12.33C$12.54
+1.70%		C$12.55C$12.32144,128 shsC$1.29 billion
01/22/2024C$12.26C$12.33
+0.57%		C$12.40C$11.94136,411 shsC$1.27 billion
01/19/2024C$12.23C$12.26
+0.25%		C$12.26C$11.98117,399 shsC$1.26 billion
01/18/2024C$12.26C$12.23
-0.24%		C$12.35C$12.07143,259 shsC$1.26 billion
01/17/2024C$12.68C$12.26
-3.31%		C$12.58C$12.10286,905 shsC$1.26 billion

Related Companies:
This page (TSE:MAG) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Next Nvidia?
InvestorPlace
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Urgent alert: open this for a huge profit potential
Timothy Sykes