Macronix International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	33.60	36.45	33.50	36.45	36.45	9.95%	197,491,100
Oct 27, 2025	33.15	33.15	32.55	33.15	33.15	9.95%	122,278,000
Oct 23, 2025	27.60	30.45	27.50	30.15	30.15	8.06%	159,473,900
Oct 22, 2025	27.70	28.20	27.40	27.90	27.90	-1.24%	37,442,990
Oct 21, 2025	30.00	30.20	27.85	28.25	28.25	-3.91%	164,681,500
Oct 20, 2025	27.55	29.40	26.80	29.40	29.40	9.91%	120,446,200
Oct 17, 2025	26.70	27.25	26.65	26.75	26.75	-0.93%	33,509,700
Oct 16, 2025	26.15	27.80	26.15	27.00	27.00	4.25%	83,479,410
Oct 15, 2025	25.80	26.20	25.10	25.90	25.90	0.78%	25,248,010
Oct 14, 2025	27.35	28.00	25.70	25.70	25.70	-3.93%	76,490,720
Oct 13, 2025	25.80	26.75	25.75	26.75	26.75	-2.73%	43,225,750
Oct 9, 2025	27.20	27.60	26.45	27.50	27.50	2.42%	94,729,330
Oct 8, 2025	26.55	26.90	25.50	26.85	26.85	-0.92%	64,981,910
Oct 7, 2025	25.70	27.35	25.60	27.10	27.10	7.11%	106,864,100
Oct 3, 2025	25.10	25.50	24.55	25.30	25.30	0.60%	42,819,590
Oct 2, 2025	26.45	26.90	25.00	25.15	25.15	-1.37%	83,918,960
Oct 1, 2025	25.00	26.20	24.80	25.50	25.50	1.80%	39,934,380
Sep 30, 2025	25.30	25.80	24.75	25.05	25.05	3.09%	44,304,060
Sep 26, 2025	25.25	25.30	24.15	24.30	24.30	-4.71%	42,143,630
Sep 25, 2025	26.00	26.35	25.30	25.50	25.50	-2.86%	43,256,580
Sep 24, 2025	26.60	26.80	25.75	26.25	26.25	-1.87%	56,609,940
Sep 23, 2025	26.35	27.65	26.35	26.75	26.75	2.49%	114,276,000
Sep 22, 2025	27.80	28.10	26.00	26.10	26.10	-6.28%	113,079,300
Sep 19, 2025	28.10	28.90	27.15	27.85	27.85	2.96%	230,533,100
Sep 18, 2025	25.50	27.05	25.20	27.05	27.05	9.96%	111,091,400
Sep 17, 2025	23.85	24.70	23.65	24.60	24.60	4.24%	92,170,060
Sep 16, 2025	23.40	23.90	22.60	23.60	23.60	3.51%	84,310,790
Sep 15, 2025	22.90	23.30	22.20	22.80	22.80	0.88%	54,395,530
Sep 12, 2025	23.65	24.00	22.05	22.60	22.60	1.35%	147,610,300
Sep 11, 2025	20.55	22.30	20.45	22.30	22.30	9.85%	71,958,460
Sep 10, 2025	20.20	20.55	19.90	20.30	20.30	1.00%	10,149,320
Sep 9, 2025	20.40	20.50	20.00	20.10	20.10	-2.90%	11,705,130