Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.630
-0.050 (-1.36%)
At close: May 28, 2025, 4:00 PM
3.632
+0.002 (0.05%)
After-hours: May 28, 2025, 5:18 PM EDT
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.67 | 3.68 | 3.60 | 3.64 | - | -1.09% | 69,131 |
| May 27, 2025 | 3.72 | 3.76 | 3.65 | 3.68 | 3.68 | - | 145,575 |
| May 23, 2025 | 3.82 | 3.86 | 3.64 | 3.68 | 3.68 | -5.88% | 212,070 |
| May 22, 2025 | 3.88 | 3.98 | 3.83 | 3.91 | 3.91 | 0.26% | 163,407 |
| May 21, 2025 | 4.01 | 4.06 | 3.89 | 3.90 | 3.90 | -3.70% | 219,986 |
| May 20, 2025 | 4.10 | 4.16 | 4.02 | 4.05 | 4.05 | -1.22% | 217,123 |
| May 19, 2025 | 4.16 | 4.30 | 4.02 | 4.10 | 4.10 | -0.97% | 523,948 |
| May 16, 2025 | 4.20 | 4.57 | 4.02 | 4.14 | 4.14 | 4.55% | 824,323 |
| May 15, 2025 | 3.72 | 3.98 | 3.54 | 3.96 | 3.96 | 8.49% | 1,117,708 |
| May 14, 2025 | 3.34 | 3.75 | 3.30 | 3.65 | 3.65 | 11.96% | 1,004,286 |
| May 13, 2025 | 3.41 | 3.41 | 3.19 | 3.26 | 3.26 | -2.40% | 616,213 |
| May 12, 2025 | 3.33 | 3.48 | 3.30 | 3.34 | 3.34 | 2.77% | 501,465 |
| May 9, 2025 | 3.31 | 3.40 | 3.25 | 3.25 | 3.25 | -0.91% | 218,737 |
| May 8, 2025 | 3.25 | 3.32 | 3.19 | 3.28 | 3.28 | 2.18% | 232,441 |
| May 7, 2025 | 3.02 | 3.22 | 3.02 | 3.21 | 3.21 | 6.29% | 209,382 |
| May 6, 2025 | 3.01 | 3.03 | 2.95 | 3.02 | 3.02 | - | 231,791 |
| May 5, 2025 | 3.11 | 3.14 | 2.98 | 3.02 | 3.02 | -4.13% | 152,286 |
| May 2, 2025 | 3.07 | 3.17 | 3.03 | 3.15 | 3.15 | 5.00% | 189,271 |
| May 1, 2025 | 3.19 | 3.19 | 2.97 | 3.00 | 3.00 | -4.46% | 229,413 |
| Apr 30, 2025 | 3.14 | 3.14 | 3.05 | 3.14 | 3.14 | -0.32% | 96,821 |
| Apr 29, 2025 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -1.87% | 44,366 |
| Apr 28, 2025 | 3.21 | 3.26 | 3.14 | 3.21 | 3.21 | -0.62% | 133,748 |
| Apr 25, 2025 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 100,971 |
| Apr 24, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 6.56% | 210,739 |
| Apr 23, 2025 | 3.06 | 3.13 | 2.99 | 3.05 | 3.05 | 1.67% | 223,650 |
| Apr 22, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | 1.01% | 312,367 |
| Apr 21, 2025 | 2.88 | 3.00 | 2.86 | 2.97 | 2.97 | 2.41% | 180,679 |
| Apr 17, 2025 | 2.91 | 2.94 | 2.86 | 2.90 | 2.90 | - | 185,559 |
| Apr 16, 2025 | 2.89 | 2.92 | 2.84 | 2.90 | 2.90 | -1.02% | 298,035 |
| Apr 15, 2025 | 2.85 | 2.99 | 2.79 | 2.93 | 2.93 | 2.81% | 337,630 |
| Apr 14, 2025 | 2.89 | 2.91 | 2.77 | 2.85 | 2.85 | 1.79% | 176,185 |
| Apr 11, 2025 | 2.79 | 2.86 | 2.70 | 2.80 | 2.80 | 0.72% | 174,470 |
| Apr 10, 2025 | 2.84 | 2.89 | 2.72 | 2.78 | 2.78 | -4.79% | 305,231 |
| Apr 9, 2025 | 2.62 | 2.93 | 2.51 | 2.92 | 2.92 | 10.19% | 684,157 |
| Apr 8, 2025 | 2.91 | 2.95 | 2.59 | 2.65 | 2.65 | -6.69% | 571,497 |
| Apr 7, 2025 | 2.69 | 2.98 | 2.57 | 2.84 | 2.84 | - | 402,879 |
| Apr 4, 2025 | 3.06 | 3.07 | 2.82 | 2.84 | 2.84 | -9.27% | 395,052 |
| Apr 3, 2025 | 3.34 | 3.38 | 3.11 | 3.13 | 3.13 | -10.83% | 319,142 |
| Apr 2, 2025 | 3.43 | 3.59 | 3.35 | 3.51 | 3.51 | 1.15% | 213,942 |
| Apr 1, 2025 | 3.44 | 3.53 | 3.37 | 3.47 | 3.47 | 1.17% | 203,764 |
| Mar 31, 2025 | 3.55 | 3.57 | 3.33 | 3.43 | 3.43 | -5.25% | 402,083 |
| Mar 28, 2025 | 3.68 | 3.69 | 3.57 | 3.62 | 3.62 | -2.95% | 176,066 |
| Mar 27, 2025 | 3.81 | 3.81 | 3.63 | 3.73 | 3.73 | -2.36% | 319,668 |
| Mar 26, 2025 | 3.85 | 3.91 | 3.78 | 3.82 | 3.82 | -0.78% | 131,115 |
| Mar 25, 2025 | 3.93 | 3.94 | 3.85 | 3.85 | 3.85 | -2.78% | 85,309 |
| Mar 24, 2025 | 3.91 | 3.98 | 3.84 | 3.96 | 3.96 | 3.39% | 182,236 |
| Mar 21, 2025 | 3.89 | 3.91 | 3.76 | 3.83 | 3.83 | -2.54% | 286,560 |
| Mar 20, 2025 | 4.06 | 4.09 | 3.90 | 3.93 | 3.93 | -3.20% | 203,312 |
| Mar 19, 2025 | 4.20 | 4.25 | 3.95 | 4.06 | 4.06 | -1.22% | 320,714 |
| Mar 18, 2025 | 4.10 | 4.24 | 3.94 | 4.11 | 4.11 | 5.93% | 550,179 |