Magnachip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.34	2.34	2.22	2.24	2.24	-5.08%	-
Feb 19, 2026	2.42	2.42	2.32	2.36	2.36	-3.28%	-
Feb 18, 2026	2.40	2.44	2.36	2.44	2.44	1.67%	-
Feb 17, 2026	2.52	2.52	2.40	2.40	2.40	-4.76%	-
Feb 16, 2026	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Feb 13, 2026	2.52	2.56	2.52	2.54	2.54	-	-
Feb 12, 2026	2.54	2.54	2.50	2.54	2.54	-	-
Feb 11, 2026	2.52	2.56	2.52	2.54	2.54	-	-
Feb 10, 2026	2.50	2.56	2.50	2.54	2.54	-	-
Feb 9, 2026	2.54	2.56	2.54	2.54	2.54	-1.55%	-
Feb 6, 2026	2.34	2.58	2.34	2.58	2.58	9.32%	-
Feb 5, 2026	2.40	2.40	2.36	2.36	2.36	-1.67%	-
Feb 4, 2026	2.40	2.44	2.40	2.40	2.40	-0.83%	-
Feb 3, 2026	2.44	2.44	2.36	2.42	2.42	-1.63%	-
Feb 2, 2026	2.40	2.52	2.40	2.46	2.46	1.65%	-
Jan 30, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	150
Jan 29, 2026	2.48	2.48	2.40	2.44	2.44	-2.40%	-
Jan 28, 2026	2.50	2.54	2.50	2.50	2.50	-	-
Jan 27, 2026	2.46	2.54	2.44	2.50	2.50	1.63%	-
Jan 26, 2026	2.50	2.52	2.44	2.46	2.46	-2.38%	-
Jan 23, 2026	2.64	2.64	2.52	2.52	2.52	-5.97%	-
Jan 22, 2026	2.64	2.68	2.60	2.68	2.68	0.75%	-
Jan 21, 2026	2.54	2.78	2.54	2.66	2.66	3.91%	-
Jan 20, 2026	2.56	2.56	2.50	2.56	2.56	-	-
Jan 19, 2026	2.56	2.56	2.56	2.56	2.56	-2.29%	-
Jan 16, 2026	2.46	2.62	2.46	2.62	2.62	6.50%	-
Jan 15, 2026	2.46	2.50	2.46	2.46	2.46	-	-
Jan 14, 2026	2.42	2.46	2.42	2.46	2.46	0.82%	1,322
Jan 13, 2026	2.38	2.44	2.36	2.44	2.44	1.67%	-
Jan 12, 2026	2.38	2.40	2.34	2.40	2.40	-0.83%	250
Jan 9, 2026	2.34	2.44	2.34	2.42	2.42	3.42%	-
Jan 8, 2026	2.40	2.42	2.34	2.34	2.34	-3.31%	10
Jan 7, 2026	2.46	2.46	2.42	2.42	2.42	-1.63%	-
Jan 6, 2026	2.36	2.46	2.36	2.46	2.46	4.24%	-
Jan 5, 2026	2.28	2.38	2.28	2.36	2.36	4.42%	-
Jan 2, 2026	2.14	2.26	2.14	2.26	2.26	4.63%	-
Dec 30, 2025	2.16	2.16	2.16	2.16	2.16	-0.92%	-
Dec 29, 2025	2.22	2.22	2.18	2.18	2.18	-3.54%	-
Dec 23, 2025	2.30	2.30	2.26	2.26	2.26	-1.74%	-
Dec 22, 2025	2.30	2.36	2.30	2.30	2.30	-	-
Dec 19, 2025	2.20	2.30	2.18	2.30	2.30	3.60%	-
Dec 18, 2025	2.16	2.24	2.16	2.22	2.22	2.78%	-
Dec 17, 2025	2.20	2.20	2.16	2.16	2.16	-1.82%	2,545
Dec 16, 2025	2.22	2.22	2.18	2.20	2.20	-0.90%	-
Dec 15, 2025	2.32	2.32	2.22	2.22	2.22	-2.63%	-
Dec 12, 2025	2.50	2.50	2.28	2.28	2.28	-8.06%	-
Dec 11, 2025	2.50	2.50	2.46	2.48	2.48	-0.80%	-
Dec 10, 2025	2.54	2.54	2.50	2.50	2.50	-1.57%	-
Dec 9, 2025	2.50	2.54	2.48	2.54	2.54	0.79%	-
Dec 8, 2025	2.56	2.56	2.52	2.52	2.52	-1.56%	-