Macronix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	93.90	95.50	90.50	92.80	92.80	0.76%	397,013,400
Jan 29, 2026	89.40	92.10	85.50	92.10	92.10	9.90%	461,137,900
Jan 28, 2026	81.70	83.80	81.40	83.80	83.80	9.97%	208,678,746
Jan 27, 2026	76.90	80.90	73.00	76.20	76.20	-	350,783,600
Jan 26, 2026	72.50	76.20	69.80	76.20	76.20	9.96%	207,585,400
Jan 23, 2026	74.00	74.00	67.40	69.30	69.30	-5.59%	52,185,800
Jan 22, 2026	78.50	78.50	72.80	73.40	73.40	0.14%	67,304,107
Jan 21, 2026	78.80	78.80	69.20	73.30	73.30	-4.56%	88,447,655
Jan 20, 2026	66.40	76.80	66.40	76.80	76.80	4.21%	70,578,140
Jan 19, 2026	73.00	73.70	73.00	73.70	73.70	10.00%	46,077,750
Jan 16, 2026	64.00	67.80	63.00	67.00	67.00	8.24%	69,923,490
Jan 15, 2026	60.30	62.00	59.80	61.90	61.90	3.00%	34,945,679
Jan 14, 2026	60.00	60.90	59.20	60.10	60.10	-1.31%	27,860,346
Jan 13, 2026	62.80	62.80	58.60	60.90	60.90	-0.49%	39,582,300
Jan 12, 2026	60.00	61.20	58.60	61.20	61.20	4.97%	61,046,671
Jan 9, 2026	63.30	64.00	57.00	58.30	58.30	-7.90%	737,787,038
Jan 8, 2026	57.30	63.30	57.00	63.30	63.30	9.90%	528,977,458
Jan 7, 2026	57.00	57.60	53.00	57.60	57.60	9.92%	465,524,900
Jan 6, 2026	49.40	52.40	47.70	52.40	52.40	9.97%	377,247,600
Jan 5, 2026	47.65	47.65	47.65	47.65	47.65	9.92%	35,505,890
Jan 2, 2026	40.55	43.35	40.05	43.35	43.35	9.89%	171,759,700
Dec 31, 2025	39.15	42.25	39.15	39.45	39.45	1.81%	257,539,300
Dec 30, 2025	38.25	39.50	38.25	38.75	38.75	1.57%	97,670,400
Dec 29, 2025	39.20	39.30	38.00	38.15	38.15	-2.68%	72,160,790
Dec 26, 2025	39.55	40.10	38.60	39.20	39.20	0.64%	91,796,490
Dec 24, 2025	38.75	39.15	38.00	38.95	38.95	1.17%	68,855,780
Dec 23, 2025	39.40	39.50	38.35	38.50	38.50	-1.16%	84,538,190
Dec 22, 2025	38.15	39.70	38.10	38.95	38.95	4.85%	140,883,016
Dec 19, 2025	39.20	39.80	37.05	37.15	37.15	-2.11%	136,027,700
Dec 18, 2025	37.75	39.20	37.70	37.95	37.95	0.80%	160,954,100
Dec 17, 2025	37.40	38.35	36.50	37.65	37.65	1.35%	100,179,400
Dec 16, 2025	37.60	37.70	36.00	37.15	37.15	-2.11%	87,654,505
Dec 15, 2025	36.95	38.45	35.85	37.95	37.95	-0.39%	85,192,060
Dec 12, 2025	36.40	39.20	36.30	38.10	38.10	4.67%	159,282,606
Dec 11, 2025	37.55	37.80	36.30	36.40	36.40	-1.62%	84,411,900
Dec 10, 2025	39.00	39.60	36.50	37.00	37.00	-4.52%	171,164,435
Dec 9, 2025	37.60	39.45	37.35	38.75	38.75	4.03%	282,963,100
Dec 8, 2025	34.15	37.25	34.10	37.25	37.25	9.88%	156,473,000
Dec 5, 2025	33.00	34.10	32.25	33.90	33.90	3.04%	73,984,400
Dec 4, 2025	32.80	33.00	31.85	32.90	32.90	0.30%	53,445,160
Dec 3, 2025	33.75	34.35	32.80	32.80	32.80	-2.09%	74,936,790
Dec 2, 2025	36.05	36.05	33.35	33.50	33.50	-1.03%	123,097,600
Dec 1, 2025	34.10	34.45	33.10	33.85	33.85	-0.73%	49,613,730
Nov 28, 2025	33.80	35.35	33.25	34.10	34.10	1.19%	71,151,100
Nov 27, 2025	33.40	33.85	32.55	33.70	33.70	2.59%	77,316,900
Nov 26, 2025	34.25	34.60	32.30	32.85	32.85	-4.78%	96,111,890
Nov 25, 2025	35.60	36.20	34.40	34.50	34.50	1.92%	99,139,320
Nov 24, 2025	35.35	35.40	33.30	33.85	33.85	-1.88%	104,125,100
Nov 21, 2025	34.30	35.50	34.00	34.50	34.50	-8.12%	92,082,080
Nov 20, 2025	38.10	38.50	35.30	37.55	37.55	3.16%	147,451,200