Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.110
-0.130 (-4.01%)
At close: Oct 7, 2025, 4:00 PM EDT
3.111
+0.001 (0.03%)
After-hours: Oct 7, 2025, 4:50 PM EDT

Magnachip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253.273.293.123.13--3.55%210,046
Oct 6, 20253.273.273.193.243.241.25%253,180
Oct 3, 20253.253.303.173.203.20-0.62%156,279
Oct 2, 20253.193.253.183.223.221.58%152,535
Oct 1, 20253.123.203.123.173.171.28%180,971
Sep 30, 20253.173.243.133.133.13-1.26%168,335
Sep 29, 20253.273.303.143.173.17-2.46%657,046
Sep 26, 20253.233.263.153.253.251.88%140,967
Sep 25, 20253.263.283.103.193.19-2.74%326,406
Sep 24, 20253.263.303.243.283.280.92%225,274
Sep 23, 20253.273.323.233.253.25-234,933
Sep 22, 20253.193.283.193.253.25-0.31%246,417
Sep 19, 20253.353.353.263.263.26-2.10%263,083
Sep 18, 20253.303.363.253.333.332.78%233,263
Sep 17, 20253.193.263.173.243.242.21%289,215
Sep 16, 20253.233.233.143.173.17-214,193
Sep 15, 20253.143.183.093.173.171.93%244,121
Sep 12, 20253.063.113.063.113.111.63%199,715
Sep 11, 20253.073.113.063.063.06-159,380
Sep 10, 20253.143.163.023.063.061.32%241,455
Sep 9, 20253.033.052.983.023.02-173,256
Sep 8, 20252.983.052.973.023.021.68%175,882
Sep 5, 20252.983.012.922.972.970.68%245,849
Sep 4, 20252.962.982.892.952.95-0.67%164,389
Sep 3, 20253.063.062.952.972.97-2.94%220,659
Sep 2, 20253.103.113.033.063.06-2.86%196,166
Aug 29, 20253.163.243.133.153.150.32%222,583
Aug 28, 20253.183.203.073.143.14-0.95%361,303
Aug 27, 20252.973.302.973.173.1710.07%770,861
Aug 26, 20252.842.922.842.882.881.41%319,208
Aug 25, 20252.852.892.812.842.84-312,509
Aug 22, 20252.742.862.742.842.844.41%251,799
Aug 21, 20252.662.742.662.722.721.49%216,831
Aug 20, 20252.802.802.662.682.68-3.94%266,177
Aug 19, 20252.902.992.782.792.79-3.46%210,818
Aug 18, 20252.952.982.882.892.89-1.37%199,725
Aug 15, 20252.982.982.902.932.93-1.68%286,333
Aug 14, 20252.973.002.942.982.980.34%252,365
Aug 13, 20252.973.122.942.972.971.37%805,618
Aug 12, 20252.702.982.682.932.939.33%805,527
Aug 11, 20252.722.922.672.682.68-0.74%666,875
Aug 8, 20252.752.852.692.702.70-0.74%385,303
Aug 7, 20252.832.842.692.722.72-1.09%393,529
Aug 6, 20252.882.902.712.752.75-2.83%404,485
Aug 5, 20252.832.922.792.832.83-0.35%268,275
Aug 4, 20253.053.092.822.842.84-4.05%628,472
Aug 1, 20253.153.282.952.962.96-27.80%1,291,519
Jul 31, 20254.254.274.104.104.10-3.76%292,038
Jul 30, 20254.194.284.174.264.261.43%187,613
Jul 29, 20254.214.234.134.204.20-0.47%78,622