Macronix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	37.05	38.00	36.20	36.40	36.40	-3.32%	99,770,640
Nov 18, 2025	38.50	39.35	36.60	37.65	37.65	-2.84%	144,025,000
Nov 17, 2025	40.60	40.90	37.35	38.75	38.75	1.84%	236,260,200
Nov 14, 2025	37.00	38.50	36.35	38.05	38.05	-2.19%	137,714,500
Nov 13, 2025	40.65	41.25	38.00	38.90	38.90	-4.31%	273,309,900
Nov 12, 2025	40.10	42.00	39.10	40.65	40.65	1.12%	377,310,200
Nov 11, 2025	38.90	41.65	38.80	40.20	40.20	6.07%	436,921,300
Nov 10, 2025	36.00	38.50	35.05	37.90	37.90	7.52%	374,605,700
Nov 7, 2025	34.35	36.00	34.10	35.25	35.25	2.32%	366,874,900
Nov 6, 2025	31.85	34.45	31.40	34.45	34.45	9.89%	294,752,200
Nov 5, 2025	28.80	31.60	28.50	31.35	31.35	5.56%	136,164,000
Nov 4, 2025	31.15	31.25	29.55	29.70	29.70	-4.04%	111,499,300
Nov 3, 2025	31.25	32.35	30.80	30.95	30.95	-0.80%	153,507,900
Oct 31, 2025	33.10	33.40	31.20	31.20	31.20	-9.96%	258,364,800
Oct 30, 2025	35.90	36.10	34.65	34.65	34.65	-10.00%	239,789,400
Oct 29, 2025	38.00	39.70	36.90	38.50	38.50	5.62%	412,967,000