Skip to main content
logo
Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.950
-0.050 (-1.67%)
At close: Jan 29, 2026, 4:00 PM EST
2.969
+0.019 (0.64%)
After-hours: Jan 29, 2026, 7:00 PM EST

Magnachip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262.993.022.822.952.95-1.67%263,568
Jan 28, 20263.063.102.983.003.00-0.99%185,178
Jan 27, 20262.943.072.943.033.032.71%281,798
Jan 26, 20263.033.052.912.952.95-1.34%227,110
Jan 23, 20263.143.162.982.992.99-4.78%243,447
Jan 22, 20263.153.183.063.143.140.64%421,847
Jan 21, 20263.063.293.063.123.124.00%738,284
Jan 20, 20262.983.142.953.003.00-0.99%299,928
Jan 16, 20262.913.092.903.033.034.84%564,954
Jan 15, 20262.953.002.862.892.89-287,777
Jan 14, 20262.862.932.842.892.891.05%216,094
Jan 13, 20262.812.892.762.862.861.78%397,681
Jan 12, 20262.822.852.732.812.81-0.71%278,602
Jan 9, 20262.802.872.762.832.832.54%238,618
Jan 8, 20262.832.842.752.762.76-3.16%248,604
Jan 7, 20262.922.922.802.852.85-1.72%191,690
Jan 6, 20262.812.942.812.902.903.94%415,932
Jan 5, 20262.712.832.702.792.794.10%265,309
Jan 2, 20262.572.692.572.682.685.10%220,705
Dec 31, 20252.622.622.532.552.55-2.30%311,793
Dec 30, 20252.562.652.562.612.611.16%264,970
Dec 29, 20252.632.682.552.582.58-2.27%228,126
Dec 26, 20252.652.682.612.642.64-1.86%250,734
Dec 24, 20252.702.732.642.692.69-0.37%138,073
Dec 23, 20252.742.742.662.702.70-1.82%238,908
Dec 22, 20252.782.812.712.752.751.10%436,443
Dec 19, 20252.622.752.582.722.724.21%549,161
Dec 18, 20252.602.662.572.612.611.95%151,812
Dec 17, 20252.602.632.562.562.56-0.39%130,490
Dec 16, 20252.632.632.572.572.57-2.28%141,246
Dec 15, 20252.722.722.622.632.63-2.95%187,947
Dec 12, 20252.912.922.682.712.71-7.51%239,700
Dec 11, 20252.942.962.862.932.93-0.68%213,049
Dec 10, 20252.952.982.932.952.95-0.67%220,545
Dec 9, 20252.912.992.882.972.971.37%312,541
Dec 8, 20253.023.022.932.932.93-2.01%306,463
Dec 5, 20253.053.092.992.992.99-0.33%559,158
Dec 4, 20253.003.032.903.003.001.35%742,441
Dec 3, 20252.822.962.792.962.965.34%595,085
Dec 2, 20252.742.822.702.812.813.69%430,742
Dec 1, 20252.622.722.612.712.712.65%401,049
Nov 28, 20252.662.682.602.642.64-0.38%355,947
Nov 26, 20252.402.682.402.652.6511.34%882,564
Nov 25, 20252.422.422.322.382.38-0.42%360,478
Nov 24, 20252.322.412.252.392.393.91%1,443,388
Nov 21, 20252.302.322.192.302.301.32%548,913
Nov 20, 20252.352.432.222.272.27-2.16%773,479
Nov 19, 20252.302.352.272.322.320.87%614,568
Nov 18, 20252.322.372.182.302.30-2.13%592,090
Nov 17, 20252.352.442.292.352.350.86%497,174