Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.930
+0.080 (2.81%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.85 | 2.99 | 2.79 | 2.93 | 2.93 | 2.81% | 337,629 |
| 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 |
| 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 |