Free Trial

MAG Silver (MAG) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MAG Stock Alerts
C$17.41
-1.20 (-6.45%)
(As of 06/7/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

MAG Silver Stock Price Performance

5 Day
Performance
-0.57%
1 Month
Performance
-2.74%
3 Month
Performance
+43.06%
6 Month
Performance
+18.19%
Year-To-Date
Performance
+26.25%
1 Year
Performance
+5.52%
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 Hedgeye
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!
TRY "INVESTING IDEAS" TODAY

MAG Stock Chart for Monday, June, 10, 2024

MAG Chart by TradingView

MAG Silver Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$18.61C$17.41
-6.45%		C$18.11C$17.30210,893 shsC$1.80 billion
06/06/2024C$17.84C$18.61
+4.32%		C$18.88C$17.90230,481 shsC$1.92 billion
06/05/2024C$17.51C$17.84
+1.88%		C$17.89C$17.31139,153 shsC$1.84 billion
06/04/2024C$18.25C$17.51
-4.05%		C$17.87C$17.33156,423 shsC$1.81 billion
06/03/2024C$18.24C$18.25
+0.05%		C$18.36C$18.01229,373 shsC$1.88 billion
05/31/2024C$18.39C$18.24
-0.82%		C$18.63C$17.98226,267 shsC$1.88 billion
05/30/2024C$18.74C$18.39
-1.87%		C$18.78C$18.23188,442 shsC$1.90 billion
05/29/2024C$18.94C$18.74
-1.06%		C$18.90C$18.51212,462 shsC$1.93 billion
05/28/2024C$18.73C$18.94
+1.12%		C$19.00C$18.49191,576 shsC$1.95 billion
05/27/2024C$18.27C$18.73
+2.52%		C$18.76C$18.4197,759 shsC$1.93 billion
05/24/2024C$18.05C$18.27
+1.22%		C$18.45C$18.03156,983 shsC$1.88 billion
05/23/2024C$18.29C$18.05
-1.31%		C$18.41C$17.89165,371 shsC$1.86 billion
05/22/2024C$19.02C$18.29
-3.84%		C$19.02C$18.19236,496 shsC$1.88 billion
05/21/2024C$19.13C$19.02
-0.58%		C$19.30C$18.87268,577 shsC$1.96 billion
05/20/2024C$19.13C$19.13C$19.14C$18.50390,883 shsC$1.97 billion
05/17/2024C$18.20C$19.13
+5.11%		C$19.14C$18.50390,983 shsC$1.97 billion
05/16/2024C$17.62C$18.20
+3.29%		C$18.33C$17.43337,693 shsC$1.87 billion
05/15/2024C$17.57C$17.62
+0.28%		C$17.88C$17.03292,144 shsC$1.81 billion
05/14/2024C$16.97C$17.57
+3.54%		C$17.59C$16.67234,899 shsC$1.81 billion
05/13/2024C$17.41C$16.97
-2.53%		C$17.50C$16.78150,193 shsC$1.75 billion
05/10/2024C$17.90C$17.41
-2.74%		C$18.15C$17.27333,695 shsC$1.79 billion
05/09/2024C$17.30C$17.90
+3.47%		C$17.97C$17.44241,522 shsC$1.84 billion
05/08/2024C$17.50C$17.30
-1.14%		C$17.66C$17.19145,922 shsC$1.78 billion
05/07/2024C$17.26C$17.50
+1.39%		C$17.52C$17.16114,621 shsC$1.80 billion
05/06/2024C$16.73C$17.26
+3.17%		C$17.34C$17.05167,118 shsC$1.78 billion
05/03/2024C$16.93C$16.73
-1.18%		C$17.03C$16.63158,252 shsC$1.72 billion
05/02/2024C$17.07C$16.93
-0.82%		C$17.17C$16.7196,048 shsC$1.74 billion
05/01/2024C$16.93C$17.07
+0.83%		C$17.55C$16.93147,444 shsC$1.76 billion
04/30/2024C$17.60C$16.93
-3.81%		C$17.48C$16.84451,454 shsC$1.74 billion
04/29/2024C$17.74C$17.60
-0.79%		C$18.11C$17.33254,976 shsC$1.81 billion
04/26/2024C$17.70C$17.74
+0.23%		C$18.11C$17.40176,003 shsC$1.83 billion
04/25/2024C$16.55C$17.70
+6.95%		C$17.76C$16.50337,339 shsC$1.82 billion
04/24/2024C$16.62C$16.55
-0.42%		C$16.68C$16.43200,194 shsC$1.70 billion
04/23/2024C$16.26C$16.62
+2.21%		C$16.76C$16.00286,455 shsC$1.71 billion
04/22/2024C$17.07C$16.26
-4.75%		C$16.61C$15.95373,691 shsC$1.67 billion
04/19/2024C$16.75C$17.07
+1.91%		C$17.32C$16.70179,877 shsC$1.76 billion
04/18/2024C$16.69C$16.75
+0.36%		C$17.04C$16.63222,213 shsC$1.72 billion
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (TSE:MAG) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored