Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.880
+0.020 (0.70%)
Feb 18, 2026, 4:00 PM EST - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.87 | 2.92 | 2.82 | 2.88 | 2.88 | 0.70% | 457,039 |
| Feb 17, 2026 | 2.99 | 3.03 | 2.82 | 2.86 | 2.86 | -4.98% | 421,089 |
| Feb 13, 2026 | 3.04 | 3.09 | 3.01 | 3.01 | 3.01 | -0.66% | 202,891 |
| Feb 12, 2026 | 3.03 | 3.07 | 2.99 | 3.03 | 3.03 | -0.33% | 406,961 |
| Feb 11, 2026 | 3.07 | 3.10 | 2.97 | 3.04 | 3.04 | 0.33% | 202,218 |
| Feb 10, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | 0.33% | 220,442 |
| Feb 9, 2026 | 3.04 | 3.11 | 3.02 | 3.02 | 3.02 | -0.66% | 246,037 |
| Feb 6, 2026 | 2.88 | 3.11 | 2.88 | 3.04 | 3.04 | 8.57% | 328,783 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -2.10% | 179,122 |
| Feb 4, 2026 | 2.86 | 2.98 | 2.82 | 2.86 | 2.86 | -0.35% | 231,207 |
| Feb 3, 2026 | 2.90 | 2.93 | 2.80 | 2.87 | 2.87 | -1.03% | 244,626 |
| Feb 2, 2026 | 2.87 | 3.00 | 2.87 | 2.90 | 2.90 | - | 279,464 |
| Jan 30, 2026 | 2.93 | 2.93 | 2.86 | 2.90 | 2.90 | -1.69% | 368,511 |
| Jan 29, 2026 | 2.99 | 3.02 | 2.82 | 2.95 | 2.95 | -1.67% | 263,568 |
| Jan 28, 2026 | 3.06 | 3.10 | 2.98 | 3.00 | 3.00 | -0.99% | 185,178 |
| Jan 27, 2026 | 2.94 | 3.07 | 2.94 | 3.03 | 3.03 | 2.71% | 281,798 |
| Jan 26, 2026 | 3.03 | 3.05 | 2.91 | 2.95 | 2.95 | -1.34% | 227,110 |
| Jan 23, 2026 | 3.14 | 3.16 | 2.98 | 2.99 | 2.99 | -4.78% | 243,447 |
| Jan 22, 2026 | 3.15 | 3.18 | 3.06 | 3.14 | 3.14 | 0.64% | 421,847 |
| Jan 21, 2026 | 3.06 | 3.29 | 3.06 | 3.12 | 3.12 | 4.00% | 738,284 |
| Jan 20, 2026 | 2.98 | 3.14 | 2.95 | 3.00 | 3.00 | -0.99% | 299,928 |
| Jan 16, 2026 | 2.91 | 3.09 | 2.90 | 3.03 | 3.03 | 4.84% | 564,954 |
| Jan 15, 2026 | 2.95 | 3.00 | 2.86 | 2.89 | 2.89 | - | 287,777 |
| Jan 14, 2026 | 2.86 | 2.93 | 2.84 | 2.89 | 2.89 | 1.05% | 216,094 |
| Jan 13, 2026 | 2.81 | 2.89 | 2.76 | 2.86 | 2.86 | 1.78% | 397,681 |
| Jan 12, 2026 | 2.82 | 2.85 | 2.73 | 2.81 | 2.81 | -0.71% | 278,602 |
| Jan 9, 2026 | 2.80 | 2.87 | 2.76 | 2.83 | 2.83 | 2.54% | 238,618 |
| Jan 8, 2026 | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | -3.16% | 248,604 |
| Jan 7, 2026 | 2.92 | 2.92 | 2.80 | 2.85 | 2.85 | -1.72% | 191,690 |
| Jan 6, 2026 | 2.81 | 2.94 | 2.81 | 2.90 | 2.90 | 3.94% | 415,932 |
| Jan 5, 2026 | 2.71 | 2.83 | 2.70 | 2.79 | 2.79 | 4.10% | 265,309 |
| Jan 2, 2026 | 2.57 | 2.69 | 2.57 | 2.68 | 2.68 | 5.10% | 220,705 |
| Dec 31, 2025 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | -2.30% | 311,793 |
| Dec 30, 2025 | 2.56 | 2.65 | 2.56 | 2.61 | 2.61 | 1.16% | 264,970 |
| Dec 29, 2025 | 2.63 | 2.68 | 2.55 | 2.58 | 2.58 | -2.27% | 228,126 |
| Dec 26, 2025 | 2.65 | 2.68 | 2.61 | 2.64 | 2.64 | -1.86% | 250,734 |
| Dec 24, 2025 | 2.70 | 2.73 | 2.64 | 2.69 | 2.69 | -0.37% | 138,073 |
| Dec 23, 2025 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | -1.82% | 238,908 |
| Dec 22, 2025 | 2.78 | 2.81 | 2.71 | 2.75 | 2.75 | 1.10% | 436,443 |
| Dec 19, 2025 | 2.62 | 2.75 | 2.58 | 2.72 | 2.72 | 4.21% | 549,161 |
| Dec 18, 2025 | 2.60 | 2.66 | 2.57 | 2.61 | 2.61 | 1.95% | 151,812 |
| Dec 17, 2025 | 2.60 | 2.63 | 2.56 | 2.56 | 2.56 | -0.39% | 130,490 |
| Dec 16, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -2.28% | 141,246 |
| Dec 15, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -2.95% | 187,947 |
| Dec 12, 2025 | 2.91 | 2.92 | 2.68 | 2.71 | 2.71 | -7.51% | 239,700 |
| Dec 11, 2025 | 2.94 | 2.96 | 2.86 | 2.93 | 2.93 | -0.68% | 213,049 |
| Dec 10, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | -0.67% | 220,545 |
| Dec 9, 2025 | 2.91 | 2.99 | 2.88 | 2.97 | 2.97 | 1.37% | 312,541 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.01% | 306,463 |
| Dec 5, 2025 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | -0.33% | 559,158 |