AG
First Majestic S (AG)
NYSE
$17.83+$0.010 (+0.06%)
Price as of Jul 02, 2026 7:59 PM EDT
  • $8.8B
    Market Cap
  • 111.09%
    1-Year Change
  • Silver
    Industry
  • 1 Month
    -15.10%
    Low Price$15.71
    High Price$19.42
  • 3 Months
    -18.33%
    Low Price$15.71
    High Price$24.21
  • 1 Year
    +111.09%
    Low Price$7.83
    High Price$32.01
Date
Open
High
Low
Close
Change (%)
Volume
07/02/2026
17.67
18.28
17.32
17.82
+4.58%
12,626,471
07/01/2026
16.73
17.93
16.70
17.04
+0.47%
8,042,307
06/30/2026
16.85
17.26
16.58
16.96
+0.89%
7,675,559
06/29/2026
16.74
16.87
16.27
16.81
-0.47%
7,849,110
06/26/2026
16.73
17.38
16.62
16.89
+2.36%
10,773,364
06/25/2026
16.65
17.02
16.07
16.50
+2.74%
11,278,610
06/24/2026
15.80
16.44
15.67
16.06
-2.67%
14,515,436
06/23/2026
16.78
17.07
16.42
16.50
-6.88%
11,638,603
06/22/2026
17.74
18.25
17.45
17.72
-1.56%
11,321,442
06/18/2026
18.41
19.10
17.85
18.00
-2.96%
17,398,964
06/17/2026
19.31
20.00
18.52
18.55
-4.48%
14,874,334
06/16/2026
19.16
19.60
18.77
19.42
+2.75%
9,315,667
06/15/2026
19.05
19.56
18.59
18.90
+7.08%
13,618,821
06/12/2026
17.15
17.84
16.83
17.65
+4.31%
14,099,431
06/11/2026
15.74
16.95
15.62
16.92
+7.70%
16,670,157
06/10/2026
15.94
16.48
15.66
15.71
-5.02%
12,772,890
06/09/2026
17.36
17.43
15.66
16.54
-3.67%
17,423,448
06/08/2026
17.25
17.59
16.88
17.17
+1.06%
10,526,693
06/05/2026
19.06
19.06
16.83
16.99
-14.06%
21,347,100
06/04/2026
20.09
20.33
19.61
19.77
0.00%
8,193,001
06/03/2026
20.39
20.54
19.71
19.77
-5.81%
9,793,287
06/02/2026
21.09
21.27
20.34
20.99
+0.77%
6,913,560
06/01/2026
20.46
21.06
19.79
20.83
-1.19%
9,819,442
05/29/2026
20.55
21.14
20.20
21.08
+2.43%
10,457,481
05/28/2026
19.45
20.90
19.20
20.58
+4.63%
10,192,239
05/27/2026
19.58
20.15
19.48
19.67
-3.01%
11,270,050
05/26/2026
19.81
20.31
19.59
20.28
+4.27%
10,090,104
05/22/2026
19.70
19.79
19.10
19.45
-2.26%
9,199,089
05/21/2026
19.38
20.37
19.25
19.90
-0.20%
9,326,850
05/20/2026
19.30
20.05
18.64
19.94
+6.16%
11,809,504
05/20/2026
$0.02 Dividend
05/19/2026
19.45
19.53
18.61
18.78
-4.71%
16,817,167
05/18/2026
20.76
20.80
19.61
19.71
-3.38%
11,950,362
05/15/2026
21.34
21.38
19.99
20.40
-9.89%
18,245,666
05/14/2026
23.78
23.78
22.61
22.64
-5.50%
13,376,783
05/13/2026
24.07
24.46
23.06
23.96
-0.95%
17,859,820
05/12/2026
22.98
24.48
22.25
24.19
+2.67%
25,141,001
05/12/2026
$0.31 Earnings
05/11/2026
22.67
23.66
22.55
23.56
+7.87%
24,042,632
05/08/2026
21.99
22.26
21.03
21.84
+2.29%
12,920,552
05/07/2026
22.17
23.05
21.28
21.35
+0.90%
21,629,161
05/06/2026
20.43
21.43
20.40
21.16
+10.89%
15,324,233
05/05/2026
19.66
19.81
19.03
19.08
-1.44%
6,952,266
05/04/2026
19.40
19.90
19.22
19.36
-2.37%
8,736,238
05/01/2026
19.49
20.26
19.44
19.83
+0.71%
9,207,253
04/30/2026
19.79
19.97
19.16
19.69
+4.01%
9,889,209
04/29/2026
19.32
19.32
18.75
18.93
-2.82%
10,704,699
04/28/2026
19.88
20.07
19.27
19.48
-4.79%
12,231,377
04/27/2026
20.25
20.51
19.85
20.46
-0.39%
7,395,108
04/24/2026
20.36
20.66
19.96
20.54
+1.53%
9,402,242
04/23/2026
20.43
20.64
19.41
20.23
-3.16%
12,165,855
04/22/2026
20.65
21.14
20.23
20.89
+4.13%
9,422,757
04/21/2026
21.22
21.37
20.01
20.06
-6.69%
15,032,929
04/20/2026
21.13
21.60
20.82
21.50
+0.14%
13,630,432
04/17/2026
21.82
22.80
21.45
21.47
+2.09%
19,973,207
04/16/2026
21.27
21.53
20.91
21.03
-0.52%
10,131,313
04/15/2026
21.34
21.64
20.79
21.14
-1.72%
14,239,426
04/14/2026
21.26
21.71
21.01
21.51
+3.61%
14,382,916
04/13/2026
20.14
20.85
20.09
20.76
+0.97%
18,406,192
04/10/2026
20.91
21.01
20.40
20.56
-0.05%
11,839,612
04/09/2026
21.13
21.38
20.01
20.57
-1.53%
15,284,575
04/08/2026
23.04
23.28
20.52
20.89
-1.65%
21,728,984
04/07/2026
21.25
21.52
20.52
21.24
-0.65%
15,315,233
04/06/2026
21.59
22.00
21.19
21.38
-2.01%
12,888,572
04/02/2026
20.48
22.28
20.46
21.82
-1.49%
14,257,816
04/01/2026
21.76
22.84
21.48
22.15
+3.21%
22,437,160
03/31/2026
20.35
21.63
20.28
21.46
+9.31%
23,651,857
03/30/2026
21.03
21.15
19.27
19.63
-4.98%
17,708,022
03/27/2026
19.15
20.85
19.11
20.66
+7.04%
19,097,508
03/26/2026
19.98
20.66
19.26
19.30
-7.03%
18,196,175
03/25/2026
21.20
21.29
20.37
20.76
+3.38%
22,114,908
03/24/2026
19.12
20.32
18.95
20.08
+4.69%
21,888,328
03/23/2026
18.31
19.63
18.18
19.18
+5.09%
28,543,331
03/20/2026
18.95
19.01
17.86
18.25
-3.59%
24,667,082
03/19/2026
18.23
19.10
17.91
18.93
-6.88%
27,610,096
03/18/2026
20.96
21.18
20.03
20.33
-6.39%
22,938,168
03/17/2026
22.13
22.66
21.39
21.72
-2.12%
16,689,261
03/16/2026
22.41
23.17
21.41
22.19
-1.55%
23,872,814
03/13/2026
24.39
24.51
22.41
22.54
-8.40%
23,107,813
03/12/2026
25.70
25.71
24.44
24.61
-4.20%
15,364,525
03/11/2026
26.13
26.24
24.89
25.69
-3.78%
17,776,632
03/10/2026
26.91
27.59
26.53
26.70
+2.22%
16,951,706
03/09/2026
25.18
26.14
23.90
26.12
+1.20%
21,052,312
03/06/2026
25.72
26.31
25.01
25.81
-1.67%
19,376,746
03/05/2026
27.95
28.10
25.49
26.25
-8.31%
27,283,526
03/04/2026
29.01
29.45
28.31
28.62
+0.99%
14,851,182
03/03/2026
28.47
28.96
26.95
28.34
-10.22%
28,295,580
03/02/2026
31.64
31.72
29.94
31.57
-1.28%
25,371,768
02/27/2026
31.48
32.01
30.85
31.98
+2.95%
23,087,431
02/27/2026
$0.008 Dividend
02/26/2026
28.87
31.16
28.60
31.06
+5.75%
26,195,489
02/25/2026
30.06
30.11
29.16
29.38
-0.34%
20,310,452
02/24/2026
27.42
29.93
27.36
29.48
+3.18%
23,804,236
02/23/2026
27.86
29.46
27.72
28.57
+3.81%
36,625,536
02/20/2026
24.99
27.55
24.69
27.52
+11.18%
37,079,920
02/19/2026
23.02
24.89
22.60
24.75
+9.65%
29,106,918
02/19/2026
$0.30 Earnings
02/18/2026
22.29
22.69
21.80
22.57
+4.87%
16,562,271
02/17/2026
21.99
21.99
20.52
21.52
-6.14%
18,259,361
02/13/2026
21.97
23.08
21.83
22.93
+6.35%
21,763,130