Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.690
+0.050 (1.37%)
Nov 21, 2024, 12:06 PM EST - Market open
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.64 | 3.67 | 3.56 | 3.64 | 3.64 | -0.27% | 170,873 |
| Nov 19, 2024 | 3.72 | 3.78 | 3.62 | 3.65 | 3.65 | -2.14% | 383,658 |
| Nov 18, 2024 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | -0.27% | 153,829 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -3.36% | 297,694 |
| Nov 14, 2024 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | -1.02% | 221,154 |
| Nov 13, 2024 | 3.87 | 4.00 | 3.83 | 3.91 | 3.91 | 1.30% | 171,138 |
| Nov 12, 2024 | 3.79 | 3.90 | 3.72 | 3.86 | 3.86 | 1.58% | 319,181 |
| Nov 11, 2024 | 3.95 | 3.98 | 3.78 | 3.80 | 3.80 | -3.31% | 335,368 |
| Nov 8, 2024 | 3.96 | 4.02 | 3.93 | 3.93 | 3.93 | -2.24% | 249,211 |
| Nov 7, 2024 | 3.92 | 4.05 | 3.92 | 4.02 | 4.02 | 3.08% | 240,641 |
| Nov 6, 2024 | 4.14 | 4.19 | 3.89 | 3.90 | 3.90 | -4.41% | 351,929 |
| Nov 5, 2024 | 3.78 | 4.15 | 3.78 | 4.08 | 4.08 | 6.81% | 460,081 |
| Nov 4, 2024 | 3.84 | 3.89 | 3.79 | 3.82 | 3.82 | - | 599,061 |
| Nov 1, 2024 | 4.40 | 4.45 | 3.80 | 3.82 | 3.82 | -13.38% | 2,202,382 |
| Oct 31, 2024 | 4.43 | 4.58 | 4.35 | 4.41 | 4.41 | -1.56% | 580,977 |
| Oct 30, 2024 | 4.51 | 4.55 | 4.34 | 4.48 | 4.48 | -0.44% | 476,973 |
| Oct 29, 2024 | 4.78 | 4.83 | 4.48 | 4.50 | 4.50 | -3.02% | 1,552,963 |
| Oct 28, 2024 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.32% | 102,199 |
| Oct 25, 2024 | 4.85 | 4.88 | 4.72 | 4.75 | 4.75 | -1.04% | 77,535 |
| Oct 24, 2024 | 4.85 | 4.93 | 4.72 | 4.80 | 4.80 | 0.21% | 112,639 |
| Oct 23, 2024 | 4.79 | 4.84 | 4.68 | 4.79 | 4.79 | 0.42% | 79,514 |
| Oct 22, 2024 | 4.84 | 4.86 | 4.75 | 4.77 | 4.77 | -1.45% | 79,774 |
| Oct 21, 2024 | 4.93 | 4.98 | 4.83 | 4.84 | 4.84 | -1.63% | 83,694 |
| Oct 18, 2024 | 4.75 | 4.98 | 4.75 | 4.92 | 4.92 | 3.36% | 150,540 |
| Oct 17, 2024 | 4.75 | 4.77 | 4.69 | 4.76 | 4.76 | 1.06% | 84,381 |
| Oct 16, 2024 | 4.75 | 4.81 | 4.70 | 4.71 | 4.71 | -0.42% | 76,295 |
| Oct 15, 2024 | 4.75 | 4.80 | 4.71 | 4.73 | 4.73 | -0.63% | 110,128 |
| Oct 14, 2024 | 4.76 | 4.80 | 4.67 | 4.76 | 4.76 | 0.42% | 137,143 |
| Oct 11, 2024 | 4.81 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 113,126 |
| Oct 10, 2024 | 4.73 | 4.84 | 4.73 | 4.80 | 4.80 | -0.21% | 82,148 |
| Oct 9, 2024 | 4.80 | 4.85 | 4.75 | 4.81 | 4.81 | 0.63% | 100,536 |
| Oct 8, 2024 | 4.66 | 4.83 | 4.62 | 4.78 | 4.78 | 1.92% | 159,754 |
| Oct 7, 2024 | 4.69 | 4.75 | 4.68 | 4.69 | 4.69 | -0.21% | 88,446 |
| Oct 4, 2024 | 4.68 | 4.73 | 4.63 | 4.70 | 4.70 | 1.08% | 83,902 |
| Oct 3, 2024 | 4.69 | 4.74 | 4.62 | 4.65 | 4.65 | -1.27% | 66,253 |
| Oct 2, 2024 | 4.72 | 4.76 | 4.65 | 4.71 | 4.71 | -0.21% | 94,221 |
| Oct 1, 2024 | 4.68 | 4.74 | 4.61 | 4.72 | 4.72 | 1.07% | 117,683 |
| Sep 30, 2024 | 4.70 | 4.79 | 4.64 | 4.67 | 4.67 | -0.64% | 129,893 |
| Sep 27, 2024 | 4.75 | 4.77 | 4.63 | 4.70 | 4.70 | -0.21% | 109,113 |
| Sep 26, 2024 | 4.57 | 4.72 | 4.56 | 4.71 | 4.71 | 4.43% | 112,975 |
| Sep 25, 2024 | 4.53 | 4.57 | 4.45 | 4.51 | 4.51 | -0.22% | 104,085 |
| Sep 24, 2024 | 4.60 | 4.64 | 4.35 | 4.52 | 4.52 | -2.16% | 162,368 |
| Sep 23, 2024 | 4.64 | 5.00 | 4.57 | 4.62 | 4.62 | -0.43% | 146,316 |
| Sep 20, 2024 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | -0.22% | 156,088 |
| Sep 19, 2024 | 4.67 | 4.75 | 4.63 | 4.65 | 4.65 | 0.87% | 149,920 |
| Sep 18, 2024 | 4.65 | 4.72 | 4.59 | 4.61 | 4.61 | -0.86% | 89,672 |
| Sep 17, 2024 | 4.65 | 4.72 | 4.63 | 4.65 | 4.65 | 0.65% | 81,050 |
| Sep 16, 2024 | 4.70 | 4.78 | 4.58 | 4.62 | 4.62 | -2.74% | 100,284 |
| Sep 13, 2024 | 4.68 | 4.83 | 4.66 | 4.75 | 4.75 | 1.93% | 169,326 |
| Sep 12, 2024 | 4.50 | 4.66 | 4.45 | 4.66 | 4.66 | 4.02% | 268,421 |
| Sep 11, 2024 | 4.33 | 4.48 | 4.26 | 4.48 | 4.48 | 2.75% | 131,263 |
| Sep 10, 2024 | 4.38 | 4.39 | 4.25 | 4.36 | 4.36 | -1.36% | 170,314 |
| Sep 9, 2024 | 4.50 | 4.57 | 4.42 | 4.42 | 4.42 | -0.90% | 160,352 |
| Sep 6, 2024 | 4.61 | 4.62 | 4.42 | 4.46 | 4.46 | -3.88% | 177,626 |
| Sep 5, 2024 | 4.65 | 4.71 | 4.58 | 4.64 | 4.64 | 0.22% | 102,532 |
| Sep 4, 2024 | 4.50 | 4.73 | 4.50 | 4.63 | 4.63 | 1.98% | 244,740 |
| Sep 3, 2024 | 4.70 | 4.71 | 4.51 | 4.54 | 4.54 | -3.81% | 251,054 |
| Aug 30, 2024 | 4.85 | 4.89 | 4.69 | 4.72 | 4.72 | -2.48% | 317,603 |
| Aug 29, 2024 | 4.79 | 4.90 | 4.79 | 4.84 | 4.84 | 1.47% | 105,486 |
| Aug 28, 2024 | 4.80 | 4.83 | 4.71 | 4.77 | 4.77 | -0.83% | 223,723 |
| Aug 27, 2024 | 4.88 | 4.91 | 4.77 | 4.81 | 4.81 | -2.24% | 218,217 |
| Aug 26, 2024 | 4.93 | 4.97 | 4.90 | 4.92 | 4.92 | -0.20% | 81,795 |
| Aug 23, 2024 | 4.88 | 4.97 | 4.88 | 4.93 | 4.93 | 1.02% | 107,986 |
| Aug 22, 2024 | 4.92 | 4.94 | 4.87 | 4.88 | 4.88 | -1.41% | 78,644 |
| Aug 21, 2024 | 4.93 | 4.98 | 4.88 | 4.95 | 4.95 | - | 69,417 |
| Aug 20, 2024 | 5.02 | 5.05 | 4.94 | 4.95 | 4.95 | -1.39% | 68,310 |
| Aug 19, 2024 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 1.21% | 140,277 |
| Aug 16, 2024 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | - | 70,245 |
| Aug 15, 2024 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | 2.48% | 70,354 |
| Aug 14, 2024 | 4.99 | 5.02 | 4.80 | 4.84 | 4.84 | -2.81% | 141,270 |
| Aug 13, 2024 | 4.89 | 5.04 | 4.89 | 4.98 | 4.98 | 1.63% | 114,243 |
| Aug 12, 2024 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 146,372 |
| Aug 9, 2024 | 5.02 | 5.03 | 4.90 | 4.96 | 4.96 | -0.80% | 145,493 |
| Aug 8, 2024 | 5.03 | 5.10 | 4.96 | 5.00 | 5.00 | - | 126,782 |
| Aug 7, 2024 | 5.11 | 5.14 | 4.92 | 5.00 | 5.00 | -1.38% | 262,000 |
| Aug 6, 2024 | 5.30 | 5.30 | 5.04 | 5.07 | 5.07 | -3.98% | 215,025 |
| Aug 5, 2024 | 5.22 | 5.30 | 5.03 | 5.28 | 5.28 | -5.04% | 564,146 |
| Aug 2, 2024 | 5.68 | 5.73 | 5.51 | 5.56 | 5.56 | -3.30% | 322,985 |
| Aug 1, 2024 | 5.46 | 5.98 | 5.44 | 5.75 | 5.75 | 12.97% | 1,643,337 |
| Jul 31, 2024 | 5.00 | 5.15 | 5.00 | 5.09 | 5.09 | 3.46% | 402,222 |
| Jul 30, 2024 | 5.00 | 5.02 | 4.90 | 4.92 | 4.92 | -1.60% | 273,769 |
| Jul 29, 2024 | 4.95 | 5.04 | 4.95 | 5.00 | 5.00 | 1.01% | 272,042 |
| Jul 26, 2024 | 4.91 | 4.95 | 4.85 | 4.95 | 4.95 | 2.70% | 192,003 |
| Jul 25, 2024 | 4.87 | 4.96 | 4.80 | 4.82 | 4.82 | -1.43% | 251,133 |
| Jul 24, 2024 | 4.92 | 4.95 | 4.83 | 4.89 | 4.89 | -1.21% | 435,808 |
| Jul 23, 2024 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1.23% | 185,181 |
| Jul 22, 2024 | 4.91 | 4.94 | 4.85 | 4.89 | 4.89 | 0.20% | 227,082 |
| Jul 19, 2024 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | -0.41% | 190,328 |
| Jul 18, 2024 | 5.04 | 5.06 | 4.84 | 4.90 | 4.90 | -2.39% | 260,773 |
| Jul 17, 2024 | 5.21 | 5.28 | 5.01 | 5.02 | 5.02 | -4.20% | 193,375 |
| Jul 16, 2024 | 5.19 | 5.25 | 5.18 | 5.24 | 5.24 | 1.95% | 135,031 |
| Jul 15, 2024 | 5.11 | 5.18 | 5.05 | 5.14 | 5.14 | 1.18% | 190,807 |
| Jul 12, 2024 | 5.05 | 5.17 | 5.05 | 5.08 | 5.08 | 1.20% | 116,973 |
| Jul 11, 2024 | 5.01 | 5.07 | 4.97 | 5.02 | 5.02 | 1.21% | 130,972 |
| Jul 10, 2024 | 4.97 | 5.01 | 4.92 | 4.96 | 4.96 | - | 81,728 |
| Jul 9, 2024 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 100,913 |
| Jul 8, 2024 | 4.92 | 5.02 | 4.91 | 4.98 | 4.98 | 1.22% | 96,733 |
| Jul 5, 2024 | 5.01 | 5.03 | 4.90 | 4.92 | 4.92 | -1.20% | 104,040 |
| Jul 3, 2024 | 4.79 | 4.99 | 4.76 | 4.98 | 4.98 | 3.97% | 173,917 |
| Jul 2, 2024 | 4.79 | 4.87 | 4.78 | 4.79 | 4.79 | 0.42% | 171,809 |