MAG Silver

MAG
🏛️ usa →
24.47
Last Update: 2025-09-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.38 15.73 15.22 15.67 0.4M
2021-12-30 14.99 15.58 14.99 15.52 0.5M
2021-12-29 14.77 15.23 14.38 15.07 0.9M
2021-12-28 15.40 15.71 15.18 15.25 0.6M
2021-12-27 16.45 16.50 15.21 15.33 1.0M
2021-12-23 16.85 16.96 16.48 16.81 0.2M
2021-12-22 16.44 16.77 16.37 16.74 0.3M
2021-12-21 16.50 16.60 16.23 16.47 0.5M
2021-12-20 15.92 16.37 15.70 16.23 0.4M
2021-12-17 16.26 16.47 15.98 16.15 1.3M
2021-12-16 15.26 16.28 15.26 16.13 0.8M
2021-12-15 14.98 14.98 14.19 14.86 0.9M
2021-12-14 14.75 15.37 14.59 14.99 0.7M
2021-12-13 14.80 15.19 14.68 15.01 0.5M
2021-12-10 15.07 15.25 14.72 14.76 0.3M
2021-12-09 15.40 15.40 14.90 15.00 0.4M
2021-12-08 15.61 15.76 15.45 15.58 0.2M
2021-12-07 15.50 15.92 15.34 15.58 0.4M
2021-12-06 15.17 15.34 14.59 15.29 0.5M
2021-12-03 15.34 15.46 14.93 15.10 0.5M
2021-12-02 15.56 15.62 14.89 15.33 0.7M
2021-12-01 16.83 16.92 15.49 15.54 0.7M
2021-11-30 16.62 17.45 16.33 16.61 0.8M
2021-11-29 16.31 16.42 15.97 16.35 0.6M
2021-11-26 16.80 17.24 15.84 16.31 0.7M
2021-11-24 17.20 17.39 17.00 17.25 0.6M
2021-11-23 17.06 17.49 17.05 17.30 1.2M
2021-11-22 18.43 18.43 17.61 18.07 0.6M
2021-11-19 19.16 19.61 18.57 18.61 0.4M
2021-11-18 20.05 20.05 19.20 19.44 0.3M
2021-11-17 20.15 20.48 19.83 19.84 0.3M
2021-11-16 20.76 20.87 19.92 20.06 0.4M
2021-11-15 20.91 20.95 20.56 20.86 0.2M
2021-11-12 20.89 21.02 20.58 21.00 0.3M
2021-11-11 21.36 21.36 20.91 20.95 0.3M
2021-11-10 21.28 21.73 20.66 20.77 0.4M
2021-11-09 21.17 21.17 20.41 20.88 0.2M
2021-11-08 21.18 21.18 20.69 20.95 0.3M
2021-11-05 20.41 20.78 20.03 20.77 0.3M
2021-11-04 20.89 21.15 20.19 20.21 0.3M
2021-11-03 19.63 20.51 19.50 20.30 0.4M
2021-11-02 19.73 20.13 19.44 20.11 0.4M
2021-11-01 19.90 20.19 19.80 19.94 0.3M
2021-10-29 19.41 20.25 19.20 19.98 0.6M
2021-10-28 20.00 20.31 19.71 19.78 0.3M
2021-10-27 19.54 20.31 19.40 20.00 0.3M
2021-10-26 19.16 19.79 19.03 19.72 0.4M
2021-10-25 18.90 19.58 18.90 19.33 0.5M
2021-10-22 18.93 19.40 18.52 18.70 0.5M
2021-10-21 18.70 19.03 18.49 18.56 0.3M
2021-10-20 17.91 19.02 17.80 18.77 0.5M
2021-10-19 17.72 18.01 17.60 17.71 0.4M
2021-10-18 17.49 17.70 17.12 17.12 0.3M
2021-10-15 17.48 17.91 17.18 17.62 0.3M
2021-10-14 17.86 17.99 17.70 17.88 0.3M
2021-10-13 16.79 17.75 16.70 17.45 0.4M
2021-10-12 16.20 16.56 16.04 16.52 0.3M
2021-10-11 16.24 16.57 16.07 16.07 0.2M
2021-10-08 16.75 16.99 16.22 16.27 0.5M
2021-10-07 15.69 16.58 15.32 16.12 0.4M
2021-10-06 15.33 15.82 15.27 15.79 0.5M
2021-10-05 15.77 15.86 15.21 15.58 0.4M
2021-10-04 16.12 16.45 15.82 15.89 0.4M
2021-10-01 16.41 16.44 16.09 16.26 0.4M
2021-09-30 15.93 16.57 15.73 16.20 0.5M
2021-09-29 16.47 16.47 15.55 15.58 0.7M
2021-09-28 16.01 16.67 15.82 16.67 0.5M
2021-09-27 16.13 16.79 16.07 16.33 0.3M
2021-09-24 16.21 16.61 16.11 16.27 0.4M
2021-09-23 16.64 16.80 16.40 16.47 0.3M
2021-09-22 17.01 17.33 16.77 16.79 0.4M
2021-09-21 17.08 17.37 16.65 16.76 0.5M
2021-09-20 17.00 17.15 16.26 16.78 0.6M
2021-09-17 17.85 17.85 17.30 17.34 0.7M
2021-09-16 18.44 18.50 17.58 17.97 0.8M
2021-09-15 18.70 19.39 18.70 19.12 0.3M
2021-09-14 18.64 19.16 18.22 18.91 0.5M
2021-09-13 17.67 18.96 17.65 18.67 0.6M
2021-09-10 18.12 18.52 17.85 17.85 0.4M
2021-09-09 18.80 18.82 17.94 18.11 0.4M
2021-09-08 19.07 19.11 18.24 18.39 0.5M
2021-09-07 19.41 19.69 18.93 19.03 0.4M
2021-09-03 19.35 20.04 19.35 19.66 0.5M
2021-09-02 18.87 19.22 18.74 18.90 0.3M
2021-09-01 19.24 19.49 18.91 18.98 0.3M
2021-08-31 18.71 19.28 18.71 19.19 0.2M
2021-08-30 19.40 19.51 18.68 18.91 0.3M
2021-08-27 18.47 19.57 18.34 19.40 0.5M
2021-08-26 18.42 18.72 18.24 18.37 0.4M
2021-08-25 18.46 18.67 18.24 18.44 0.4M
2021-08-24 18.94 18.96 18.40 18.65 0.3M
2021-08-23 17.37 18.87 17.37 18.67 0.6M
2021-08-20 17.15 17.32 16.74 16.97 0.7M
2021-08-19 17.31 17.79 17.11 17.34 0.5M
2021-08-18 18.13 18.13 17.27 17.53 0.3M
2021-08-17 18.78 18.91 17.72 17.99 0.6M
2021-08-16 19.18 19.45 18.75 18.83 0.3M
2021-08-13 18.78 19.33 18.76 19.13 0.4M
2021-08-12 19.00 19.00 18.00 18.46 0.5M
2021-08-11 18.97 19.21 18.70 19.09 0.3M
2021-08-10 18.59 19.01 18.23 18.69 0.5M
2021-08-09 18.89 19.07 18.14 18.21 0.5M
2021-08-06 18.60 19.45 18.50 19.34 0.3M
2021-08-05 19.38 19.62 18.94 19.33 0.2M
2021-08-04 20.31 20.68 19.26 19.39 0.3M
2021-08-03 19.41 20.00 19.37 19.93 0.3M
2021-08-02 19.78 19.85 19.36 19.49 0.2M
2021-07-30 20.00 20.20 19.54 19.88 0.3M
2021-07-29 20.08 20.55 19.86 20.08 0.4M
2021-07-28 18.61 19.55 18.60 19.46 0.3M
2021-07-27 19.10 19.10 18.42 18.69 0.3M
2021-07-26 18.60 19.47 18.50 18.98 0.3M
2021-07-23 18.28 18.56 18.08 18.43 0.3M
2021-07-22 18.61 18.80 18.18 18.42 0.3M
2021-07-21 17.67 18.60 17.64 18.56 0.3M
2021-07-20 17.86 18.06 17.47 17.74 0.4M
2021-07-19 18.28 18.64 17.40 17.80 0.8M
2021-07-16 20.40 20.42 18.69 18.69 0.7M
2021-07-15 20.65 20.81 20.11 20.45 0.3M
2021-07-14 21.11 21.29 20.58 20.61 0.3M
2021-07-13 20.54 20.97 20.46 20.62 0.3M
2021-07-12 20.76 21.08 20.46 20.56 0.3M
2021-07-09 20.18 20.90 20.15 20.89 0.3M
2021-07-08 21.13 21.36 20.11 20.19 0.5M
2021-07-07 21.40 21.44 20.92 21.36 0.2M
2021-07-06 21.90 22.21 21.11 21.23 0.4M
2021-07-02 21.43 21.61 20.97 21.59 0.5M
2021-07-01 20.66 21.23 20.60 20.97 0.3M
2021-06-30 20.15 20.99 20.13 20.92 0.6M
2021-06-29 20.25 20.69 19.96 20.16 0.5M
2021-06-28 21.60 21.60 20.36 20.68 0.7M
2021-06-25 22.00 22.09 21.34 21.45 0.2M
2021-06-24 22.12 22.20 21.68 21.83 0.2M
2021-06-23 22.32 22.57 21.91 21.91 0.7M
2021-06-22 21.27 22.00 20.91 21.88 0.8M
2021-06-21 22.00 22.31 20.98 21.48 0.6M
2021-06-18 22.36 22.75 21.86 21.93 1.7M
2021-06-17 21.98 23.50 21.61 22.46 2.3M
2021-06-16 23.60 23.94 23.32 23.52 0.6M
2021-06-15 23.52 23.81 23.18 23.67 0.5M
2021-06-14 22.93 24.13 22.82 23.70 0.6M
2021-06-11 23.62 23.70 23.10 23.43 0.4M
2021-06-10 22.76 23.67 22.56 23.61 0.4M
2021-06-09 22.68 23.06 22.48 22.70 0.5M
2021-06-08 22.22 22.83 22.21 22.52 0.8M
2021-06-07 21.86 22.75 21.71 22.55 0.4M
2021-06-04 21.79 22.42 21.77 22.09 0.4M
2021-06-03 21.64 21.90 21.22 21.61 0.5M
2021-06-02 22.19 22.65 21.85 22.31 0.5M
2021-06-01 21.64 22.32 21.64 22.02 0.5M
2021-05-28 21.00 21.55 21.00 21.49 0.3M
2021-05-27 20.70 21.33 20.31 21.25 0.4M
2021-05-26 21.06 21.31 20.76 20.83 0.5M
2021-05-25 20.50 21.05 19.92 20.89 0.4M
2021-05-24 20.02 20.46 20.02 20.42 0.3M
2021-05-21 20.14 20.31 19.74 20.03 0.4M
2021-05-20 20.10 20.36 19.83 20.03 0.4M
2021-05-19 20.09 20.36 19.57 19.90 0.5M
2021-05-18 21.00 21.00 20.28 20.48 0.5M
2021-05-17 19.38 20.91 19.32 20.86 0.7M
2021-05-14 18.53 19.29 18.53 19.23 0.4M
2021-05-13 18.81 18.98 18.03 18.29 0.5M
2021-05-12 19.54 19.86 18.94 19.02 0.3M
2021-05-11 18.41 19.68 18.28 19.68 0.4M
2021-05-10 19.73 19.98 18.91 18.91 0.5M
2021-05-07 19.83 19.91 19.23 19.37 0.4M
2021-05-06 18.84 19.81 18.80 19.50 0.8M
2021-05-05 18.75 18.79 18.23 18.49 0.5M
2021-05-04 19.00 19.93 18.57 18.65 1.1M
2021-05-03 17.65 19.05 17.60 19.00 0.9M
2021-04-30 17.55 17.82 17.19 17.26 0.4M
2021-04-29 18.07 18.07 17.37 17.68 0.5M
2021-04-28 17.60 18.39 17.31 18.21 0.4M
2021-04-27 18.26 18.39 17.82 17.86 0.4M
2021-04-26 18.25 18.25 17.95 18.09 0.4M
2021-04-23 18.32 18.52 17.96 18.06 0.3M
2021-04-22 18.28 18.45 17.86 17.99 0.4M
2021-04-21 17.69 18.48 17.64 18.43 0.5M
2021-04-20 17.33 17.67 17.15 17.56 0.4M
2021-04-19 17.42 17.55 17.14 17.38 0.4M
2021-04-16 17.60 17.67 17.25 17.51 0.5M
2021-04-15 16.82 17.57 16.77 17.31 0.5M
2021-04-14 17.00 17.05 16.51 16.52 0.6M
2021-04-13 17.12 17.47 16.98 17.02 0.5M
2021-04-12 17.30 17.30 16.64 16.77 0.4M
2021-04-09 16.50 17.55 16.50 17.37 0.7M
2021-04-08 16.60 17.09 16.58 16.99 0.6M
2021-04-07 16.58 16.68 16.07 16.21 0.5M
2021-04-06 16.13 17.00 16.10 16.79 0.8M
2021-04-05 16.22 16.39 15.84 15.86 0.6M
2021-04-01 15.15 16.08 15.15 16.06 0.7M
2021-03-31 14.36 15.31 14.29 15.01 0.7M
2021-03-30 14.30 14.70 14.15 14.40 0.9M
2021-03-29 15.05 15.18 14.44 14.88 0.6M
2021-03-26 15.21 15.37 15.01 15.30 0.5M
2021-03-25 14.73 15.42 14.70 15.18 0.7M
2021-03-24 15.50 15.63 15.09 15.16 0.5M
2021-03-23 16.00 16.07 15.33 15.43 0.8M
2021-03-22 16.24 16.54 16.14 16.17 0.6M
2021-03-19 16.45 16.58 16.05 16.44 0.9M
2021-03-18 16.10 16.95 15.89 16.29 1.1M
2021-03-17 15.97 16.56 15.75 16.42 0.9M
2021-03-16 16.41 16.41 15.82 16.09 1.0M
2021-03-15 16.90 17.05 16.14 16.48 1.4M
2021-03-12 16.23 16.75 15.90 16.63 1.1M
2021-03-11 16.80 16.84 16.08 16.71 1.1M
2021-03-10 17.35 17.38 16.08 16.44 1.4M
2021-03-09 17.96 17.99 16.72 17.06 0.9M
2021-03-08 16.63 16.86 16.12 16.38 0.7M
2021-03-05 16.98 17.06 16.09 16.71 0.9M
2021-03-04 17.49 17.76 16.33 17.00 1.0M
2021-03-03 18.07 18.30 17.27 17.50 1.0M
2021-03-02 18.34 19.21 18.27 18.73 0.6M
2021-03-01 19.36 19.81 18.27 18.36 0.8M
2021-02-26 20.18 20.58 18.70 19.13 1.1M
2021-02-25 22.23 22.68 21.00 21.12 0.7M
2021-02-24 21.41 22.45 20.90 22.34 0.6M
2021-02-23 21.32 21.58 20.43 21.48 0.7M
2021-02-22 20.54 21.72 20.03 21.48 1.1M
2021-02-19 19.72 20.25 19.65 20.11 0.7M
2021-02-18 19.53 19.87 18.94 19.26 0.4M
2021-02-17 19.46 19.93 18.90 19.61 0.6M
2021-02-16 19.05 20.28 18.84 19.90 0.9M
2021-02-12 18.24 19.58 18.03 19.14 0.8M
2021-02-11 18.84 19.49 18.40 18.47 0.7M
2021-02-10 19.20 19.23 18.33 18.80 0.4M
2021-02-09 19.44 19.44 18.67 18.97 0.5M
2021-02-08 18.84 19.18 18.51 19.08 0.7M
2021-02-05 18.18 18.42 17.95 18.19 1.0M
2021-02-04 18.25 18.31 17.57 18.01 1.3M
2021-02-03 19.65 19.65 18.68 18.84 0.5M
2021-02-02 19.80 20.61 18.92 19.16 1.3M
2021-02-01 24.00 24.43 20.61 22.10 2.9M
2021-01-29 20.11 21.04 18.89 19.66 1.9M
2021-01-28 18.76 19.13 17.17 17.87 1.7M
2021-01-27 17.65 17.67 16.60 16.73 1.0M
2021-01-26 18.33 18.36 17.92 18.11 0.4M
2021-01-25 18.50 18.74 17.65 18.01 0.6M
2021-01-22 18.09 18.67 17.87 18.42 0.3M
2021-01-21 19.40 19.40 18.50 18.77 0.5M
2021-01-20 18.50 19.53 18.31 19.30 0.6M
2021-01-19 18.50 18.80 17.92 18.13 0.7M
2021-01-15 19.46 19.68 18.41 18.43 0.8M
2021-01-14 19.66 20.30 19.54 19.83 0.4M
2021-01-13 20.61 20.65 19.63 19.63 0.4M
2021-01-12 20.66 20.80 19.77 20.67 0.5M
2021-01-11 20.34 20.98 20.14 20.65 0.5M
2021-01-08 21.42 21.71 20.12 20.99 1.3M
2021-01-07 22.64 23.00 21.96 22.17 0.5M
2021-01-06 22.15 22.61 21.59 22.59 0.6M
2021-01-05 22.22 22.59 21.41 22.19 0.8M
2021-01-04 22.10 22.56 21.57 21.78 1.1M