Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.825
-0.025 (-0.65%)
Mar 26, 2025, 11:23 AM EDT - Market open
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 3.93 | 3.94 | 3.85 | 3.85 | 3.85 | -2.78% | 84,881 |
| 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 |
| Mar 17, 2025 | 3.84 | 3.93 | 3.76 | 3.88 | 3.88 | - | 218,989 |
| Mar 14, 2025 | 3.68 | 3.96 | 3.68 | 3.88 | 3.88 | 6.30% | 372,453 |
| Mar 13, 2025 | 3.84 | 3.84 | 3.62 | 3.65 | 3.65 | -4.45% | 332,049 |
| Mar 12, 2025 | 4.46 | 4.53 | 3.60 | 3.82 | 3.82 | -5.45% | 949,161 |
| Mar 11, 2025 | 3.95 | 4.11 | 3.91 | 4.04 | 4.04 | 1.00% | 294,100 |
| Mar 10, 2025 | 4.04 | 4.12 | 3.98 | 4.00 | 4.00 | -2.91% | 184,482 |
| Mar 7, 2025 | 4.20 | 4.20 | 4.01 | 4.12 | 4.12 | -0.96% | 157,541 |
| Mar 6, 2025 | 4.18 | 4.21 | 4.13 | 4.16 | 4.16 | -2.58% | 104,510 |
| Mar 5, 2025 | 4.31 | 4.31 | 4.13 | 4.27 | 4.27 | -1.39% | 217,646 |
| Mar 4, 2025 | 4.32 | 4.39 | 4.21 | 4.33 | 4.33 | -1.14% | 294,288 |
| Mar 3, 2025 | 4.48 | 4.60 | 4.37 | 4.38 | 4.38 | -3.52% | 225,789 |
| Feb 28, 2025 | 4.63 | 4.66 | 4.46 | 4.54 | 4.54 | -1.94% | 270,445 |
| Feb 27, 2025 | 4.85 | 4.90 | 4.62 | 4.63 | 4.63 | -4.54% | 139,509 |
| Feb 26, 2025 | 4.71 | 4.87 | 4.70 | 4.85 | 4.85 | 2.54% | 173,342 |
| Feb 25, 2025 | 5.00 | 5.03 | 4.73 | 4.73 | 4.73 | -5.78% | 292,992 |
| Feb 24, 2025 | 5.01 | 5.13 | 4.91 | 5.02 | 5.02 | 1.41% | 222,786 |
| Feb 21, 2025 | 5.15 | 5.16 | 4.80 | 4.95 | 4.95 | -1.59% | 401,659 |
| Feb 20, 2025 | 4.76 | 5.08 | 4.74 | 5.03 | 5.03 | 5.89% | 375,114 |
| Feb 19, 2025 | 4.74 | 4.85 | 4.67 | 4.75 | 4.75 | 0.64% | 214,451 |
| Feb 18, 2025 | 4.53 | 4.74 | 4.53 | 4.72 | 4.72 | 4.66% | 221,966 |
| Feb 14, 2025 | 4.52 | 4.54 | 4.47 | 4.51 | 4.51 | -0.22% | 52,771 |
| Feb 13, 2025 | 4.47 | 4.56 | 4.41 | 4.52 | 4.52 | 1.57% | 94,633 |
| Feb 12, 2025 | 4.56 | 4.60 | 4.44 | 4.45 | 4.45 | -3.26% | 62,216 |
| Feb 11, 2025 | 4.50 | 4.69 | 4.45 | 4.60 | 4.60 | 2.45% | 124,804 |
| Feb 10, 2025 | 4.45 | 4.68 | 4.41 | 4.49 | 4.49 | 0.67% | 224,170 |
| Feb 7, 2025 | 4.49 | 4.55 | 4.37 | 4.46 | 4.46 | -0.67% | 261,660 |
| Feb 6, 2025 | 4.52 | 4.72 | 4.46 | 4.49 | 4.49 | -1.54% | 183,982 |
| Feb 5, 2025 | 4.58 | 4.63 | 4.44 | 4.56 | 4.56 | -1.08% | 253,884 |
| Feb 4, 2025 | 4.58 | 4.65 | 4.43 | 4.61 | 4.61 | 0.66% | 273,770 |
| Feb 3, 2025 | 4.80 | 4.99 | 4.53 | 4.58 | 4.58 | 13.09% | 1,450,674 |
| Jan 31, 2025 | 4.02 | 4.10 | 3.98 | 4.05 | 4.05 | 1.00% | 186,622 |
| Jan 30, 2025 | 4.09 | 4.09 | 3.98 | 4.01 | 4.01 | -1.23% | 89,091 |
| Jan 29, 2025 | 4.07 | 4.17 | 4.02 | 4.06 | 4.06 | -0.25% | 98,604 |
| Jan 28, 2025 | 4.03 | 4.08 | 3.93 | 4.07 | 4.07 | 1.24% | 165,964 |
| Jan 27, 2025 | 4.04 | 4.09 | 3.96 | 4.02 | 4.02 | -2.66% | 165,236 |
| Jan 24, 2025 | 4.06 | 4.19 | 4.03 | 4.13 | 4.13 | 0.98% | 133,589 |
| Jan 23, 2025 | 4.02 | 4.13 | 3.98 | 4.09 | 4.09 | 0.49% | 103,150 |
| Jan 22, 2025 | 4.16 | 4.18 | 4.06 | 4.07 | 4.07 | -2.40% | 93,571 |
| Jan 21, 2025 | 4.11 | 4.19 | 4.04 | 4.17 | 4.17 | 0.24% | 118,539 |
| Jan 17, 2025 | 4.05 | 4.20 | 4.05 | 4.16 | 4.16 | 3.74% | 124,340 |
| Jan 16, 2025 | 3.95 | 4.04 | 3.91 | 4.01 | 4.01 | 1.52% | 155,640 |
| Jan 15, 2025 | 3.98 | 4.03 | 3.92 | 3.95 | 3.95 | 1.54% | 92,929 |
| Jan 14, 2025 | 3.90 | 3.94 | 3.83 | 3.89 | 3.89 | -0.26% | 126,425 |
| Jan 13, 2025 | 3.94 | 3.95 | 3.84 | 3.90 | 3.90 | -2.01% | 103,227 |