AG: First Majestic Silver Corp.

As of Friday, May 8th, 2026

$ 21.86

+0.49 +2.29%

Open: 22.01
High: 22.28
Low: 21.05
Volume: 12,711,635
Previous Close on Thursday, May 7th, 2026

$ 21.37

+0.19 +0.90%

Open: 22.19
High: 23.07
Low: 21.30
Volume: 20,574,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 22.01 22.28 21.05 21.86 12,711,635 +0.49 +2.29
2026-05-07 22.19 23.07 21.30 21.37 20,574,698 +0.19 +0.90
2026-05-06 20.45 21.45 20.42 21.18 15,168,553 +2.08 +10.89
2026-05-05 19.68 19.83 19.05 19.10 6,737,566 -0.28 -1.44
2026-05-04 19.41 19.92 19.24 19.38 8,478,531 -0.47 -2.37
2026-05-01 19.51 20.28 19.46 19.85 8,972,264 +0.14 +0.71
2026-04-30 19.81 19.99 19.18 19.71 9,708,364 +0.76 +4.01
2026-04-29 19.34 19.34 18.77 18.95 10,295,105 -0.55 -2.82
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 23.07
On 2026-05-07		 19.05
On 2026-05-05		 2.01 10.13 23.07
On 2026-05-07		 21.05
On 2026-05-08		 -8.76 20.58
10D 23.07
On 2026-05-07		 18.77
On 2026-04-29		 1.30 6.32 23.07
On 2026-05-07		 21.05
On 2026-05-08		 -8.76 20.14
20D 23.07
On 2026-05-07		 18.77
On 2026-04-29		 1.28 6.22 22.83
On 2026-04-17		 18.77
On 2026-04-29		 -17.76 20.54
WTD 23.07
On 2026-05-07		 19.05
On 2026-05-05		 2.01 10.13 23.07
On 2026-05-07		 21.05
On 2026-05-08		 -8.76 20.58
MTD 23.07
On 2026-05-07		 19.05
On 2026-05-05		 2.15 10.91 23.07
On 2026-05-07		 21.05
On 2026-05-08		 -8.76 20.46
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

21.86 +0.49 +2.29 12,711,635