The closing price for MAG Silver (MAG) in 2021 was $15.67, on December 31, 2021. It was down 29.1% for the year. The latest price is $15.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $15.38 | $15.73 | $15.22 | $15.67 | 387,791 |
December 30 2021 | $14.99 | $15.58 | $14.99 | $15.52 | 507,597 |
December 29 2021 | $14.77 | $15.23 | $14.38 | $15.07 | 901,478 |
December 28 2021 | $15.40 | $15.71 | $15.18 | $15.25 | 580,853 |
December 27 2021 | $16.45 | $16.50 | $15.21 | $15.33 | 1,030,896 |
December 23 2021 | $16.85 | $16.96 | $16.48 | $16.81 | 211,666 |
December 22 2021 | $16.44 | $16.77 | $16.37 | $16.74 | 291,238 |
December 21 2021 | $16.50 | $16.60 | $16.23 | $16.47 | 496,732 |
December 20 2021 | $15.92 | $16.37 | $15.70 | $16.23 | 416,424 |
December 17 2021 | $16.26 | $16.47 | $15.98 | $16.15 | 1,300,626 |
December 16 2021 | $15.26 | $16.28 | $15.26 | $16.13 | 843,601 |
December 15 2021 | $14.98 | $14.98 | $14.19 | $14.86 | 892,699 |
December 14 2021 | $14.75 | $15.37 | $14.59 | $14.99 | 729,250 |
December 13 2021 | $14.80 | $15.19 | $14.68 | $15.01 | 544,565 |
December 10 2021 | $15.07 | $15.25 | $14.72 | $14.76 | 340,032 |
December 09 2021 | $15.40 | $15.40 | $14.90 | $15.00 | 424,740 |
December 08 2021 | $15.61 | $15.76 | $15.45 | $15.58 | 237,396 |
December 07 2021 | $15.50 | $15.92 | $15.34 | $15.58 | 382,811 |
December 06 2021 | $15.17 | $15.34 | $14.59 | $15.29 | 452,025 |
December 03 2021 | $15.34 | $15.46 | $14.93 | $15.10 | 522,108 |
December 02 2021 | $15.56 | $15.62 | $14.89 | $15.33 | 660,532 |
December 01 2021 | $16.83 | $16.92 | $15.49 | $15.54 | 740,379 |
November 30 2021 | $16.62 | $17.45 | $16.33 | $16.61 | 838,146 |
November 29 2021 | $16.31 | $16.42 | $15.97 | $16.35 | 573,640 |
November 26 2021 | $16.80 | $17.24 | $15.84 | $16.31 | 650,598 |
Daily pricing data for MAG Silver dates back to 7/9/2007, and may be incomplete.
