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
2022-12-30 15.94 15.96 15.47 15.63 0.2M
2022-12-29 16.32 16.48 15.83 15.91 0.4M
2022-12-28 16.39 16.45 16.05 16.32 0.4M
2022-12-27 16.43 16.53 16.05 16.41 0.3M
2022-12-23 15.58 16.04 15.12 15.99 0.4M
2022-12-22 15.30 15.55 14.91 15.55 0.3M
2022-12-21 15.47 15.77 15.46 15.49 0.2M
2022-12-20 15.01 15.64 14.98 15.41 0.5M
2022-12-19 16.31 16.31 14.62 14.70 0.9M
2022-12-16 15.13 16.62 14.87 16.31 1.0M
2022-12-15 15.27 15.45 15.10 15.19 0.4M
2022-12-14 16.04 16.04 15.46 15.69 0.3M
2022-12-13 15.90 16.38 15.66 15.92 0.6M
2022-12-12 15.45 15.60 14.96 15.27 0.4M
2022-12-09 15.73 16.12 15.47 15.54 0.3M
2022-12-08 15.89 16.17 15.68 15.68 0.3M
2022-12-07 15.25 16.01 15.25 15.79 0.3M
2022-12-06 15.72 15.91 15.12 15.16 0.4M
2022-12-05 16.60 16.73 15.47 15.56 0.5M
2022-12-02 16.01 16.80 15.82 16.57 0.4M
2022-12-01 16.10 16.32 15.69 16.32 0.4M
2022-11-30 15.20 15.82 15.03 15.74 0.4M
2022-11-29 14.54 15.16 14.54 14.89 0.2M
2022-11-28 15.64 15.67 14.54 14.56 0.3M
2022-11-25 15.87 15.87 15.54 15.73 0.2M
2022-11-23 15.56 16.02 15.41 16.00 0.3M
2022-11-22 15.30 15.60 15.29 15.53 0.3M
2022-11-21 15.04 15.15 14.71 15.11 0.2M
2022-11-18 15.79 15.79 15.09 15.14 0.5M
2022-11-17 14.90 15.38 14.74 15.33 0.3M
2022-11-16 15.33 15.64 15.22 15.55 0.3M
2022-11-15 15.60 15.88 15.28 15.43 0.4M
2022-11-14 15.95 16.20 15.60 15.70 0.6M
2022-11-11 15.81 16.21 15.65 16.14 0.6M
2022-11-10 15.85 16.12 15.24 15.85 0.7M
2022-11-09 15.19 15.22 14.61 14.77 0.5M
2022-11-08 14.58 15.82 14.51 15.19 0.8M
2022-11-07 14.71 14.96 14.35 14.56 0.5M
2022-11-04 13.93 14.80 13.93 14.68 0.8M
2022-11-03 12.81 13.46 12.64 13.22 0.3M
2022-11-02 13.85 14.09 13.10 13.14 0.5M
2022-11-01 14.00 14.23 13.63 13.66 0.6M
2022-10-31 12.84 13.43 12.74 13.29 0.4M
2022-10-28 12.86 13.07 12.54 13.04 0.3M
2022-10-27 13.35 13.43 12.94 13.01 0.4M
2022-10-26 12.92 13.71 12.92 13.29 0.7M
2022-10-25 12.55 12.97 12.52 12.69 0.3M
2022-10-24 12.65 12.68 12.24 12.50 0.4M
2022-10-21 12.35 12.77 12.20 12.73 0.5M
2022-10-20 12.27 12.58 11.96 12.29 0.3M
2022-10-19 12.19 12.33 11.91 12.01 0.3M
2022-10-18 12.47 12.70 12.29 12.48 0.3M
2022-10-17 12.58 12.88 12.41 12.42 0.3M
2022-10-14 12.94 12.94 12.10 12.22 0.5M
2022-10-13 12.38 13.08 12.02 13.01 0.5M
2022-10-12 12.70 12.95 12.40 12.93 0.4M
2022-10-11 12.85 13.17 12.50 12.71 0.5M
2022-10-10 12.90 13.26 12.73 12.89 0.3M
2022-10-07 13.52 13.72 13.11 13.15 0.4M
2022-10-06 13.35 13.95 13.30 13.80 0.5M
2022-10-05 13.24 13.48 12.87 13.48 0.5M
2022-10-04 13.96 14.02 13.52 13.69 0.7M
2022-10-03 12.91 13.52 12.79 13.42 0.7M
2022-09-30 12.05 12.82 11.92 12.48 0.6M
2022-09-29 11.54 12.07 11.47 12.02 0.5M
2022-09-28 10.72 11.67 10.72 11.62 0.9M
2022-09-27 11.15 11.26 10.64 10.67 1.1M
2022-09-26 11.63 11.70 10.76 10.86 0.9M
2022-09-23 11.80 11.90 11.31 11.77 1.2M
2022-09-22 12.51 12.67 12.10 12.20 0.3M
2022-09-21 12.40 13.03 12.20 12.50 0.8M
2022-09-20 12.29 12.35 11.90 12.28 0.3M
2022-09-19 11.96 12.50 11.91 12.48 0.4M
2022-09-16 11.95 12.53 11.76 12.20 0.9M
2022-09-15 12.43 12.61 11.99 12.19 0.8M
2022-09-14 12.88 13.05 12.54 12.57 0.4M
2022-09-13 13.00 13.45 12.63 12.70 0.5M
2022-09-12 13.57 13.89 13.39 13.46 0.7M
2022-09-09 12.93 13.16 12.74 13.09 0.4M
2022-09-08 12.27 12.63 12.20 12.54 0.3M
2022-09-07 11.58 12.53 11.41 12.41 0.5M
2022-09-06 11.76 12.09 11.58 11.64 0.3M
2022-09-02 11.34 11.94 11.28 11.64 0.5M
2022-09-01 11.80 11.80 11.06 11.21 0.5M
2022-08-31 12.28 12.28 11.83 11.85 0.6M
2022-08-30 12.67 12.67 12.25 12.29 0.3M
2022-08-29 12.50 12.91 12.47 12.61 0.3M
2022-08-26 13.36 13.50 12.65 12.80 0.4M
2022-08-25 13.36 13.45 13.10 13.33 0.2M
2022-08-24 12.74 13.23 12.63 13.18 0.4M
2022-08-23 12.72 13.12 12.66 12.80 0.4M
2022-08-22 12.42 12.66 12.31 12.65 0.4M
2022-08-19 12.87 12.97 12.67 12.74 0.5M
2022-08-18 13.13 13.29 12.84 13.07 0.4M
2022-08-17 13.49 13.56 12.87 13.13 0.5M
2022-08-16 13.76 13.89 13.62 13.79 0.3M
2022-08-15 13.46 14.00 13.38 13.88 0.3M
2022-08-12 13.76 14.23 13.76 14.02 0.3M
2022-08-11 13.96 14.14 13.67 13.71 0.5M
2022-08-10 14.24 14.37 13.82 13.95 0.3M
2022-08-09 14.08 14.09 13.61 13.91 0.3M
2022-08-08 13.77 14.27 13.77 14.05 0.7M
2022-08-05 13.39 13.52 13.02 13.46 0.4M
2022-08-04 13.30 14.16 13.23 13.90 0.4M
2022-08-03 13.55 13.55 13.01 13.13 0.6M
2022-08-02 13.86 14.02 13.42 13.42 0.5M
2022-08-01 14.00 14.00 13.52 13.83 0.3M
2022-07-29 13.92 14.13 13.43 13.92 0.6M
2022-07-28 12.94 14.00 12.63 13.78 1.0M
2022-07-27 11.85 12.57 11.59 12.45 0.6M
2022-07-26 11.29 11.75 11.29 11.71 0.4M
2022-07-25 11.54 11.60 11.09 11.35 0.5M
2022-07-22 11.82 12.35 11.60 11.60 0.6M
2022-07-21 11.26 11.84 11.21 11.67 0.7M
2022-07-20 11.23 11.67 11.22 11.27 0.4M
2022-07-19 11.17 11.80 11.15 11.34 0.6M
2022-07-18 10.96 11.37 10.96 11.14 0.5M
2022-07-15 10.89 10.89 10.43 10.77 0.3M
2022-07-14 10.57 10.81 10.32 10.74 0.6M
2022-07-13 10.61 11.50 10.56 11.19 0.5M
2022-07-12 10.78 11.18 10.58 10.77 0.4M
2022-07-11 10.90 11.31 10.86 10.95 0.4M
2022-07-08 11.25 11.45 10.94 11.12 0.3M
2022-07-07 11.14 11.74 11.11 11.32 0.5M
2022-07-06 11.37 11.45 10.71 11.04 0.7M
2022-07-05 12.20 12.25 11.18 11.48 0.7M
2022-07-01 11.88 12.80 11.83 12.56 0.5M
2022-06-30 12.26 12.49 12.08 12.17 0.6M
2022-06-29 12.66 12.76 12.36 12.57 0.4M
2022-06-28 13.17 13.20 12.55 12.63 0.4M
2022-06-27 12.93 13.21 12.80 13.06 0.3M
2022-06-24 12.25 12.95 12.25 12.93 0.3M
2022-06-23 12.67 12.83 12.11 12.25 0.5M
2022-06-22 12.94 13.26 12.72 12.79 0.4M
2022-06-21 12.60 13.30 12.59 13.13 0.7M
2022-06-17 13.10 13.10 12.50 12.56 1.7M
2022-06-16 13.05 13.39 12.54 13.12 0.6M
2022-06-15 13.21 13.28 12.61 13.15 0.6M
2022-06-14 13.16 13.28 12.53 12.74 0.5M
2022-06-13 13.98 14.21 13.17 13.19 0.7M
2022-06-10 13.66 14.80 13.53 14.79 0.6M
2022-06-09 14.66 14.66 13.98 13.99 0.3M
2022-06-08 14.64 14.77 14.37 14.69 0.3M
2022-06-07 14.91 15.09 14.60 14.78 0.3M
2022-06-06 15.36 15.58 14.78 14.97 0.3M
2022-06-03 15.40 15.53 14.97 15.07 0.3M
2022-06-02 14.36 15.77 14.34 15.66 0.6M
2022-06-01 14.30 14.69 14.17 14.17 0.3M
2022-05-31 14.79 15.04 13.80 14.15 0.6M
2022-05-27 14.88 15.04 14.67 14.85 0.2M
2022-05-26 14.60 14.82 14.59 14.78 0.4M
2022-05-25 14.66 14.86 14.49 14.74 0.4M
2022-05-24 14.53 15.09 14.23 14.87 0.5M
2022-05-23 14.69 14.78 14.36 14.41 0.3M
2022-05-20 14.60 14.60 14.12 14.41 0.4M
2022-05-19 13.59 14.66 13.54 14.51 0.8M
2022-05-18 13.42 13.63 13.08 13.17 0.3M
2022-05-17 13.24 13.85 13.24 13.63 0.4M
2022-05-16 13.38 13.51 13.04 13.15 0.6M
2022-05-13 12.12 13.57 12.12 13.34 0.6M
2022-05-12 12.68 12.81 12.05 12.45 0.9M
2022-05-11 12.92 13.49 12.92 13.06 0.8M
2022-05-10 13.14 13.56 12.44 12.80 0.7M
2022-05-09 14.05 14.22 12.91 12.92 0.9M
2022-05-06 14.81 14.93 14.61 14.66 0.3M
2022-05-05 15.85 15.85 14.61 14.89 0.6M
2022-05-04 14.85 15.81 14.75 15.70 0.5M
2022-05-03 14.54 15.14 14.46 14.91 0.3M
2022-05-02 14.29 14.54 14.08 14.51 0.4M
2022-04-29 15.08 15.47 14.74 14.74 0.5M
2022-04-28 14.07 15.15 14.06 14.98 0.4M
2022-04-27 14.13 14.40 13.89 14.03 0.6M
2022-04-26 15.10 15.11 14.10 14.13 0.5M
2022-04-25 14.79 15.12 14.31 14.94 0.8M
2022-04-22 16.08 16.30 15.46 15.51 0.5M
2022-04-21 17.22 17.26 16.22 16.46 0.6M
2022-04-20 17.14 17.60 16.93 17.45 0.3M
2022-04-19 17.52 17.79 17.11 17.23 0.4M
2022-04-18 18.30 18.47 17.81 17.81 0.5M
2022-04-14 18.00 18.24 17.79 18.05 0.3M
2022-04-13 17.77 18.18 17.51 18.01 0.5M
2022-04-12 17.48 17.92 17.00 17.40 0.6M
2022-04-11 17.25 17.59 16.75 17.12 0.5M
2022-04-08 16.53 17.25 16.31 16.98 0.5M
2022-04-07 16.00 16.54 15.96 16.34 0.3M
2022-04-06 16.18 16.51 15.90 16.07 0.4M
2022-04-05 16.93 17.27 16.13 16.17 0.4M
2022-04-04 16.91 17.16 16.47 16.84 0.3M
2022-04-01 16.29 16.84 16.15 16.77 0.5M
2022-03-31 16.13 16.53 16.08 16.17 0.3M
2022-03-30 16.00 16.67 15.97 16.13 0.4M
2022-03-29 15.69 15.96 15.12 15.94 0.9M
2022-03-28 16.67 16.76 15.80 15.83 0.6M
2022-03-25 17.04 17.05 16.63 17.02 0.2M
2022-03-24 17.08 17.75 17.01 17.07 0.5M
2022-03-23 16.71 17.07 16.56 16.97 0.4M
2022-03-22 16.86 16.95 16.19 16.55 0.5M
2022-03-21 16.20 16.96 16.18 16.85 0.7M
2022-03-18 17.57 17.78 15.99 16.45 1.7M
2022-03-17 17.58 18.26 17.52 17.64 0.5M
2022-03-16 17.25 17.36 16.63 17.25 0.5M
2022-03-15 16.39 17.67 16.35 17.25 0.5M
2022-03-14 17.30 17.47 16.57 16.79 0.7M
2022-03-11 17.80 18.17 17.66 17.66 0.4M
2022-03-10 18.47 18.91 18.24 18.51 0.5M
2022-03-09 17.72 18.62 17.24 18.56 0.5M
2022-03-08 18.79 19.58 17.89 18.41 1.2M
2022-03-07 17.94 18.24 17.44 18.16 0.6M
2022-03-04 17.31 18.01 17.31 17.71 0.6M
2022-03-03 17.34 17.61 16.99 17.39 0.3M
2022-03-02 17.32 17.52 16.98 17.35 0.6M
2022-03-01 17.08 17.81 17.08 17.50 0.8M
2022-02-28 17.20 17.29 16.74 16.95 0.4M
2022-02-25 16.23 16.87 15.96 16.87 0.3M
2022-02-24 17.77 17.85 16.15 16.53 0.7M
2022-02-23 15.86 17.16 15.81 16.74 0.7M
2022-02-22 15.75 16.09 15.62 15.75 0.5M
2022-02-18 16.25 16.44 15.69 15.75 0.4M
2022-02-17 16.48 16.50 16.07 16.25 0.4M
2022-02-16 16.02 16.27 15.80 16.03 0.3M
2022-02-15 15.41 15.90 15.30 15.85 0.3M
2022-02-14 15.62 16.05 15.53 15.86 0.5M
2022-02-11 14.80 15.54 14.76 15.40 0.7M
2022-02-10 14.80 15.28 14.58 14.79 0.4M
2022-02-09 14.79 15.06 14.69 14.82 0.2M
2022-02-08 14.50 14.82 14.40 14.71 0.3M
2022-02-07 13.89 14.63 13.89 14.63 0.5M
2022-02-04 13.57 14.06 13.52 13.74 0.3M
2022-02-03 14.05 14.16 13.57 13.73 0.4M
2022-02-02 14.18 14.49 14.11 14.28 0.4M
2022-02-01 13.84 14.28 13.65 14.17 0.4M
2022-01-31 13.42 13.77 13.36 13.62 0.5M
2022-01-28 13.35 13.46 13.09 13.32 0.5M
2022-01-27 14.00 14.20 13.37 13.58 0.9M
2022-01-26 14.36 15.03 14.12 14.27 0.7M
2022-01-25 14.43 14.81 14.21 14.61 0.4M
2022-01-24 14.88 14.99 14.05 14.57 1.0M
2022-01-21 16.34 16.36 14.99 15.03 0.9M
2022-01-20 16.85 16.98 16.32 16.33 0.6M
2022-01-19 15.78 17.11 15.74 16.64 0.8M
2022-01-18 14.95 15.76 14.95 15.38 0.6M
2022-01-14 15.12 15.23 14.85 15.01 0.3M
2022-01-13 15.55 15.68 15.19 15.23 0.2M
2022-01-12 15.25 15.71 15.25 15.68 0.3M
2022-01-11 14.83 15.27 14.54 15.25 0.3M
2022-01-10 14.51 14.78 14.34 14.78 0.3M
2022-01-07 14.66 14.79 14.43 14.66 0.3M
2022-01-06 14.86 15.05 14.44 14.57 0.6M
2022-01-05 15.64 15.96 15.01 15.09 0.6M
2022-01-04 15.59 15.88 15.42 15.52 0.5M
2022-01-03 15.44 15.70 15.11 15.52 0.3M