Magnachip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.77	2.80	2.71	2.73	2.73	-2.50%	305,819
Mar 9, 2026	2.69	2.80	2.62	2.80	2.80	1.82%	274,092
Mar 6, 2026	2.80	2.85	2.73	2.75	2.75	-4.18%	269,930
Mar 5, 2026	2.85	3.01	2.79	2.87	2.87	7.09%	825,503
Mar 4, 2026	2.73	2.79	2.65	2.68	2.68	-1.47%	329,902
Mar 3, 2026	2.69	2.77	2.66	2.72	2.72	-1.09%	285,589
Mar 2, 2026	2.61	2.78	2.61	2.75	2.75	-	241,040
Feb 27, 2026	2.79	2.83	2.69	2.75	2.75	-3.51%	256,060
Feb 26, 2026	2.69	2.86	2.66	2.85	2.85	6.34%	630,391
Feb 25, 2026	2.69	2.75	2.65	2.68	2.68	2.68%	183,578
Feb 24, 2026	2.44	2.64	2.40	2.61	2.61	7.85%	1,061,618
Feb 23, 2026	2.66	2.66	2.41	2.42	2.42	-8.68%	680,103
Feb 20, 2026	2.74	2.76	2.62	2.65	2.65	-4.68%	781,068
Feb 19, 2026	2.85	2.86	2.73	2.78	2.78	-3.47%	506,195
Feb 18, 2026	2.87	2.92	2.82	2.88	2.88	0.70%	457,039
Feb 17, 2026	2.99	3.03	2.82	2.86	2.86	-4.98%	421,089
Feb 13, 2026	3.04	3.09	3.01	3.01	3.01	-0.66%	202,891
Feb 12, 2026	3.03	3.07	2.99	3.03	3.03	-0.33%	406,961
Feb 11, 2026	3.07	3.10	2.97	3.04	3.04	0.33%	202,218
Feb 10, 2026	3.05	3.09	3.00	3.03	3.03	0.33%	220,442
Feb 9, 2026	3.04	3.11	3.02	3.02	3.02	-0.66%	246,037
Feb 6, 2026	2.88	3.11	2.88	3.04	3.04	8.57%	328,783
Feb 5, 2026	2.85	2.85	2.78	2.80	2.80	-2.10%	179,122
Feb 4, 2026	2.86	2.98	2.82	2.86	2.86	-0.35%	231,207
Feb 3, 2026	2.90	2.93	2.80	2.87	2.87	-1.03%	244,626
Feb 2, 2026	2.87	3.00	2.87	2.90	2.90	-	279,464
Jan 30, 2026	2.93	2.93	2.86	2.90	2.90	-1.69%	368,511
Jan 29, 2026	2.99	3.02	2.82	2.95	2.95	-1.67%	263,568
Jan 28, 2026	3.06	3.10	2.98	3.00	3.00	-0.99%	185,178
Jan 27, 2026	2.94	3.07	2.94	3.03	3.03	2.71%	281,798
Jan 26, 2026	3.03	3.05	2.91	2.95	2.95	-1.34%	227,110
Jan 23, 2026	3.14	3.16	2.98	2.99	2.99	-4.78%	243,447
Jan 22, 2026	3.15	3.18	3.06	3.14	3.14	0.64%	421,847
Jan 21, 2026	3.06	3.29	3.06	3.12	3.12	4.00%	738,284
Jan 20, 2026	2.98	3.14	2.95	3.00	3.00	-0.99%	299,928
Jan 16, 2026	2.91	3.09	2.90	3.03	3.03	4.84%	564,954
Jan 15, 2026	2.95	3.00	2.86	2.89	2.89	-	287,777
Jan 14, 2026	2.86	2.93	2.84	2.89	2.89	1.05%	216,094
Jan 13, 2026	2.81	2.89	2.76	2.86	2.86	1.78%	397,681
Jan 12, 2026	2.82	2.85	2.73	2.81	2.81	-0.71%	278,602
Jan 9, 2026	2.80	2.87	2.76	2.83	2.83	2.54%	238,618
Jan 8, 2026	2.83	2.84	2.75	2.76	2.76	-3.16%	248,604
Jan 7, 2026	2.92	2.92	2.80	2.85	2.85	-1.72%	191,690
Jan 6, 2026	2.81	2.94	2.81	2.90	2.90	3.94%	415,932
Jan 5, 2026	2.71	2.83	2.70	2.79	2.79	4.10%	265,309
Jan 2, 2026	2.57	2.69	2.57	2.68	2.68	5.10%	220,705
Dec 31, 2025	2.62	2.62	2.53	2.55	2.55	-2.30%	311,793
Dec 30, 2025	2.56	2.65	2.56	2.61	2.61	1.16%	264,970
Dec 29, 2025	2.63	2.68	2.55	2.58	2.58	-2.27%	228,126
Dec 26, 2025	2.65	2.68	2.61	2.64	2.64	-1.86%	250,734