Magnachip Semiconductor Corporation MX
NYSE · United States · Electronic Technology
$3.76-0.13 (-3.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.76 | -3.34% | $3.84 | $3.95 | $3.73 | 2.12M |
| 2026-09-29 | $3.89 | +2.64% | $3.99 | $4.33 | $3.79 | 6.15M |
| 2026-09-28 | $3.79 | +14.85% | $3.89 | $4.04 | $3.66 | 6.85M |
| 2026-09-25 | $3.30 | +3.77% | $3.20 | $3.39 | $3.18 | 4.45M |
| 2026-09-24 | $3.18 | -1.24% | $3.17 | $3.27 | $3.14 | 703.30K |
| 2026-09-23 | $3.22 | +0.62% | $3.19 | $3.27 | $3.12 | 852.50K |
| 2026-09-22 | $3.20 | 0.00% | $3.18 | $3.20 | $3.06 | 1.04M |
| 2026-09-21 | $3.20 | +16.36% | $3.47 | $3.49 | $3.09 | 4.47M |
| 2026-09-18 | $2.75 | -2.14% | $2.86 | $2.87 | $2.72 | 449.70K |
| 2026-09-17 | $2.81 | +1.08% | $2.86 | $2.88 | $2.80 | 477.20K |
| 2026-09-16 | $2.78 | -0.71% | $2.83 | $2.83 | $2.72 | 406.30K |
| 2026-09-15 | $2.80 | -2.78% | $2.89 | $2.89 | $2.76 | 337.20K |
| 2026-09-14 | $2.88 | -2.37% | $2.81 | $2.93 | $2.79 | 495.80K |
| 2026-09-11 | $2.95 | -0.67% | $3.00 | $3.05 | $2.94 | 365.90K |
| 2026-09-10 | $2.97 | -2.94% | $3.00 | $3.07 | $2.97 | 262.70K |
| 2026-09-09 | $3.06 | -1.92% | $3.12 | $3.18 | $3.06 | 182.90K |
| 2026-09-08 | $3.12 | +0.97% | $3.12 | $3.23 | $3.11 | 328.60K |
| 2026-09-04 | $3.09 | +1.64% | $3.07 | $3.11 | $3.05 | 232.80K |
| 2026-09-03 | $3.04 | -2.56% | $3.10 | $3.12 | $3.04 | 382.40K |
| 2026-09-02 | $3.12 | +2.30% | $3.05 | $3.17 | $3.05 | 323.70K |
| 2026-09-01 | $3.05 | -2.56% | $3.07 | $3.11 | $3.00 | 530.30K |
| 2026-08-31 | $3.13 | -0.32% | $3.15 | $3.18 | $3.12 | 215.00K |
| 2026-08-28 | $3.14 | -3.09% | $3.27 | $3.27 | $3.14 | 223.10K |
| 2026-08-27 | $3.24 | -0.61% | $3.37 | $3.37 | $3.22 | 418.00K |
| 2026-08-26 | $3.26 | -0.31% | $3.24 | $3.32 | $3.20 | 343.00K |
| 2026-08-25 | $3.27 | +2.83% | $3.28 | $3.28 | $3.21 | 313.60K |
| 2026-08-24 | $3.18 | -3.93% | $3.22 | $3.24 | $3.13 | 399.20K |
| 2026-08-21 | $3.31 | +0.91% | $3.34 | $3.38 | $3.24 | 273.10K |
| 2026-08-20 | $3.28 | -1.50% | $3.31 | $3.33 | $3.23 | 267.10K |
| 2026-08-19 | $3.33 | -2.35% | $3.43 | $3.53 | $3.27 | 400.80K |
| 2026-08-18 | $3.41 | -5.80% | $3.51 | $3.53 | $3.36 | 386.70K |
| 2026-08-17 | $3.62 | -4.99% | $3.81 | $3.83 | $3.60 | 512.20K |
| 2026-08-14 | $3.81 | +1.87% | $3.82 | $3.84 | $3.70 | 404.20K |
| 2026-08-13 | $3.74 | -2.09% | $3.80 | $3.95 | $3.72 | 552.10K |
| 2026-08-12 | $3.82 | -2.05% | $4.03 | $4.06 | $3.82 | 585.10K |
| 2026-08-11 | $3.90 | +6.56% | $3.73 | $3.94 | $3.70 | 724.80K |
| 2026-08-10 | $3.66 | -8.04% | $3.97 | $4.01 | $3.65 | 648.00K |
| 2026-08-07 | $3.98 | +3.11% | $3.97 | $4.10 | $3.91 | 1.28M |
| 2026-08-06 | $3.86 | +5.18% | $3.52 | $4.04 | $3.51 | 1.46M |
| 2026-08-05 | $3.67 | 0.00% | $3.64 | $3.73 | $3.55 | 926.00K |
| 2026-08-04 | $3.67 | +5.76% | $3.56 | $3.73 | $3.56 | 992.50K |
| 2026-08-03 | $3.47 | +6.44% | $3.25 | $3.49 | $3.20 | 871.10K |
| 2026-07-31 | $3.26 | +2.52% | $3.34 | $3.47 | $3.20 | 974.80K |
| 2026-07-30 | $3.18 | +5.65% | $2.91 | $3.20 | $2.87 | 1.89M |
| 2026-07-29 | $3.01 | -6.81% | $3.16 | $3.20 | $3.00 | 1.45M |
| 2026-07-28 | $3.23 | -6.38% | $3.43 | $3.43 | $3.12 | 981.50K |
| 2026-07-27 | $3.45 | -1.43% | $3.51 | $3.56 | $3.35 | 721.50K |
| 2026-07-24 | $3.50 | -4.11% | $3.83 | $3.83 | $3.47 | 924.60K |
| 2026-07-23 | $3.65 | 0.00% | $3.58 | $3.71 | $3.56 | 791.50K |
| 2026-07-22 | $3.65 | -2.41% | $3.60 | $3.82 | $3.60 | 511.40K |
| 2026-07-21 | $3.74 | +10.65% | $3.51 | $3.74 | $3.50 | 587.00K |
| 2026-07-20 | $3.38 | -1.17% | $3.41 | $3.50 | $3.35 | 844.30K |
| 2026-07-17 | $3.42 | -2.84% | $3.32 | $3.56 | $3.28 | 724.40K |
| 2026-07-16 | $3.52 | -5.88% | $3.60 | $3.63 | $3.47 | 1.70M |
| 2026-07-15 | $3.74 | -3.86% | $3.94 | $3.98 | $3.60 | 1.22M |
| 2026-07-14 | $3.89 | +2.10% | $3.83 | $3.98 | $3.80 | 1.01M |
| 2026-07-13 | $3.81 | -5.22% | $3.96 | $3.96 | $3.75 | 1.08M |
| 2026-07-10 | $4.02 | -4.96% | $4.21 | $4.21 | $3.99 | 1.55M |
| 2026-07-09 | $4.23 | +14.95% | $3.83 | $4.28 | $3.72 | 2.14M |
| 2026-07-08 | $3.68 | -2.90% | $3.73 | $3.86 | $3.63 | 1.24M |
| 2026-07-07 | $3.79 | -8.23% | $4.00 | $4.01 | $3.75 | 1.52M |
| 2026-07-06 | $4.13 | +0.24% | $4.25 | $4.36 | $4.09 | 1.15M |
| 2026-07-02 | $4.12 | -8.65% | $4.50 | $4.63 | $4.09 | 1.25M |
| 2026-07-01 | $4.51 | -4.65% | $4.56 | $4.67 | $4.47 | 1.13M |
| 2026-06-30 | $4.73 | +2.38% | $4.64 | $4.95 | $4.63 | 1.53M |
| 2026-06-29 | $4.62 | -0.65% | $4.70 | $4.73 | $4.30 | 1.48M |
| 2026-06-26 | $4.65 | -5.30% | $4.73 | $4.78 | $4.56 | 934.90K |
| 2026-06-25 | $4.91 | +1.03% | $5.11 | $5.12 | $4.74 | 1.42M |
| 2026-06-24 | $4.86 | -6.90% | $5.21 | $5.26 | $4.75 | 1.46M |
| 2026-06-23 | $5.22 | -9.38% | $5.40 | $5.67 | $5.17 | 1.58M |
| 2026-06-22 | $5.76 | -2.70% | $6.03 | $6.34 | $5.65 | 2.32M |
| 2026-06-18 | $5.92 | +12.12% | $5.30 | $6.00 | $5.29 | 2.19M |
| 2026-06-17 | $5.28 | -4.00% | $5.53 | $5.73 | $5.25 | 1.48M |
| 2026-06-16 | $5.50 | -7.25% | $5.79 | $6.05 | $5.49 | 1.58M |
| 2026-06-15 | $5.93 | -5.12% | $6.59 | $6.74 | $5.80 | 2.55M |
| 2026-06-12 | $6.25 | 0.00% | $6.21 | $6.45 | $6.00 | 1.68M |
| 2026-06-11 | $6.25 | +2.80% | $6.21 | $6.35 | $5.84 | 2.79M |
| 2026-06-10 | $6.08 | -3.18% | $6.15 | $6.65 | $6.04 | 2.04M |
| 2026-06-09 | $6.28 | -8.85% | $7.05 | $7.28 | $5.83 | 3.52M |
| 2026-06-08 | $6.89 | -0.58% | $7.16 | $7.21 | $6.72 | 2.59M |
| 2026-06-05 | $6.93 | -18.95% | $8.20 | $8.44 | $6.80 | 5.23M |
| 2026-06-04 | $8.55 | -4.26% | $8.46 | $9.15 | $8.01 | 3.48M |
| 2026-06-03 | $8.93 | +7.07% | $8.60 | $9.86 | $8.05 | 8.56M |
| 2026-06-02 | $8.34 | +6.51% | $8.39 | $9.78 | $8.18 | 7.84M |
| 2026-06-01 | $7.83 | -11.02% | $8.41 | $8.53 | $7.44 | 8.09M |
| 2026-05-29 | $8.80 | +29.60% | $8.01 | $9.67 | $7.76 | 16.22M |
| 2026-05-28 | $6.79 | +14.12% | $5.95 | $7.05 | $5.77 | 5.69M |
| 2026-05-27 | $5.95 | -6.74% | $6.77 | $6.78 | $5.88 | 4.37M |
| 2026-05-26 | $6.38 | +15.58% | $5.90 | $6.85 | $5.85 | 5.71M |
| 2026-05-22 | $5.52 | -4.17% | $5.71 | $5.83 | $5.22 | 2.55M |