Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.150
+0.080 (2.61%)
At close: Oct 27, 2025, 4:00 PM EDT
3.120
-0.030 (-0.95%)
Pre-market: Oct 28, 2025, 9:00 AM EDT
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 2.61% | 402,913 |
| Oct 24, 2025 | 3.10 | 3.12 | 3.03 | 3.07 | 3.07 | -0.65% | 366,402 |
| Oct 23, 2025 | 3.01 | 3.15 | 3.01 | 3.09 | 3.09 | 2.66% | 246,175 |
| Oct 22, 2025 | 2.98 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 315,582 |
| Oct 21, 2025 | 3.03 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 417,399 |
| Oct 20, 2025 | 3.04 | 3.10 | 2.98 | 3.03 | 3.03 | 0.66% | 245,021 |
| Oct 17, 2025 | 3.08 | 3.13 | 2.98 | 3.01 | 3.01 | -2.59% | 163,050 |
| Oct 16, 2025 | 3.16 | 3.23 | 3.09 | 3.09 | 3.09 | -1.59% | 188,444 |
| Oct 15, 2025 | 3.09 | 3.14 | 3.05 | 3.14 | 3.14 | 2.95% | 106,740 |
| Oct 14, 2025 | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | - | 151,564 |
| Oct 13, 2025 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | 1.67% | 164,594 |
| Oct 10, 2025 | 3.14 | 3.17 | 2.98 | 3.00 | 3.00 | -4.76% | 238,191 |
| Oct 9, 2025 | 3.17 | 3.18 | 3.11 | 3.15 | 3.15 | - | 165,712 |
| Oct 8, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 1.29% | 135,293 |
| Oct 7, 2025 | 3.27 | 3.29 | 3.10 | 3.11 | 3.11 | -4.01% | 237,714 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | 1.25% | 253,180 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.17 | 3.20 | 3.20 | -0.62% | 156,279 |
| Oct 2, 2025 | 3.19 | 3.25 | 3.18 | 3.22 | 3.22 | 1.58% | 152,535 |
| Oct 1, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 180,971 |
| Sep 30, 2025 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -1.26% | 168,335 |
| Sep 29, 2025 | 3.27 | 3.30 | 3.14 | 3.17 | 3.17 | -2.46% | 657,046 |
| Sep 26, 2025 | 3.23 | 3.26 | 3.15 | 3.25 | 3.25 | 1.88% | 140,967 |
| Sep 25, 2025 | 3.26 | 3.28 | 3.10 | 3.19 | 3.19 | -2.74% | 326,406 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.92% | 225,274 |
| Sep 23, 2025 | 3.27 | 3.32 | 3.23 | 3.25 | 3.25 | - | 234,933 |
| Sep 22, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 246,417 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 263,083 |
| Sep 18, 2025 | 3.30 | 3.36 | 3.25 | 3.33 | 3.33 | 2.78% | 233,263 |
| Sep 17, 2025 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | 2.21% | 289,215 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | - | 214,193 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 244,121 |
| Sep 12, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 1.63% | 199,715 |
| Sep 11, 2025 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | - | 159,380 |
| Sep 10, 2025 | 3.14 | 3.16 | 3.02 | 3.06 | 3.06 | 1.32% | 241,455 |
| Sep 9, 2025 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | - | 173,256 |
| Sep 8, 2025 | 2.98 | 3.05 | 2.97 | 3.02 | 3.02 | 1.68% | 175,882 |
| Sep 5, 2025 | 2.98 | 3.01 | 2.92 | 2.97 | 2.97 | 0.68% | 245,849 |
| Sep 4, 2025 | 2.96 | 2.98 | 2.89 | 2.95 | 2.95 | -0.67% | 164,389 |
| Sep 3, 2025 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.94% | 220,659 |
| Sep 2, 2025 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | -2.86% | 196,166 |
| Aug 29, 2025 | 3.16 | 3.24 | 3.13 | 3.15 | 3.15 | 0.32% | 222,583 |
| Aug 28, 2025 | 3.18 | 3.20 | 3.07 | 3.14 | 3.14 | -0.95% | 361,303 |
| Aug 27, 2025 | 2.97 | 3.30 | 2.97 | 3.17 | 3.17 | 10.07% | 770,861 |
| Aug 26, 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | 1.41% | 319,208 |
| Aug 25, 2025 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | - | 312,509 |
| Aug 22, 2025 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 4.41% | 251,799 |
| Aug 21, 2025 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | 1.49% | 216,831 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -3.94% | 266,177 |
| Aug 19, 2025 | 2.90 | 2.99 | 2.78 | 2.79 | 2.79 | -3.46% | 210,818 |
| Aug 18, 2025 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -1.37% | 199,725 |