AG: First Majestic Silver Corp.

As of Friday, May 29th, 2026

$ 21.08

+0.50 +2.43%

Open: 20.55
High: 21.14
Low: 20.20
Volume: 9,836,521
Previous Close on Thursday, May 28th, 2026

$ 20.58

+0.91 +4.63%

Open: 19.45
High: 20.90
Low: 19.20
Volume: 10,084,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 20.55 21.14 20.20 21.08 9,832,961 +0.50 +2.43
2026-05-28 19.45 20.90 19.20 20.58 10,084,815 +0.91 +4.63
2026-05-27 19.58 20.15 19.48 19.67 10,849,447 -0.61 -3.01
2026-05-26 19.81 20.31 19.59 20.28 8,842,180 +0.83 +4.27
2026-05-22 19.70 19.79 19.10 19.45 9,176,544 -0.45 -2.26
2026-05-21 19.38 20.37 19.25 19.90 9,197,901 -0.04 -0.20
2026-05-20 19.30 20.05 18.64 19.94 10,981,149 +1.14 +6.06
2026-05-19 19.47 19.55 18.63 18.80 16,576,088 -0.93 -4.71
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.14
On 2026-05-29		 19.10
On 2026-05-22		 1.18 5.93 20.31
On 2026-05-26		 19.48
On 2026-05-27		 -4.09 20.21
10D 21.40
On 2026-05-15		 18.63
On 2026-05-19		 -1.58 -6.97 21.40
On 2026-05-15		 18.63
On 2026-05-19		 -12.94 19.99
20D 24.51
On 2026-05-12		 18.63
On 2026-05-19		 1.37 6.95 24.51
On 2026-05-12		 18.63
On 2026-05-19		 -23.97 20.85
WTD 21.14
On 2026-05-29		 19.20
On 2026-05-28		 1.63 8.38 20.31
On 2026-05-26		 19.48
On 2026-05-27		 -4.09 20.40
MTD 24.51
On 2026-05-12		 18.63
On 2026-05-19		 1.37 6.95 24.51
On 2026-05-12		 18.63
On 2026-05-19		 -23.97 20.85
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

303.84 -1.30 -0.43 2,512,909
SNDR

Schneider National Inc.

35.34 -0.11 -0.31 1,188,964
AG

First Majestic Silver Corp.

21.08 +0.50 +2.43 9,836,521