Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.870
+0.100 (2.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.83 | 3.87 | 3.75 | 3.87 | 3.87 | 2.65% | 359,514 |
| Dec 19, 2024 | 3.87 | 3.87 | 3.73 | 3.77 | 3.77 | -1.31% | 207,126 |
| Dec 18, 2024 | 3.98 | 4.01 | 3.79 | 3.82 | 3.82 | -4.02% | 199,754 |
| Dec 17, 2024 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | -1.24% | 161,600 |
| Dec 16, 2024 | 4.02 | 4.09 | 3.98 | 4.03 | 4.03 | 0.25% | 196,479 |
| Dec 13, 2024 | 4.03 | 4.04 | 3.94 | 4.02 | 4.02 | -0.25% | 141,067 |
| Dec 12, 2024 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -2.89% | 125,009 |
| Dec 11, 2024 | 4.15 | 4.17 | 4.02 | 4.15 | 4.15 | 0.48% | 176,926 |
| Dec 10, 2024 | 4.19 | 4.20 | 4.07 | 4.13 | 4.13 | -0.72% | 125,700 |
| Dec 9, 2024 | 4.12 | 4.33 | 4.12 | 4.16 | 4.16 | 1.22% | 378,900 |
| Dec 6, 2024 | 4.28 | 4.30 | 4.11 | 4.11 | 4.11 | -3.52% | 221,364 |
| Dec 5, 2024 | 4.52 | 4.53 | 4.21 | 4.26 | 4.26 | -6.37% | 215,874 |
| Dec 4, 2024 | 4.44 | 4.61 | 4.44 | 4.55 | 4.55 | 2.48% | 188,378 |
| Dec 3, 2024 | 4.43 | 4.57 | 4.21 | 4.44 | 4.44 | -0.67% | 258,100 |
| Dec 2, 2024 | 4.28 | 4.54 | 4.28 | 4.47 | 4.47 | 3.47% | 226,472 |
| Nov 29, 2024 | 4.27 | 4.38 | 4.25 | 4.32 | 4.32 | 1.65% | 188,633 |
| Nov 27, 2024 | 4.11 | 4.30 | 4.08 | 4.25 | 4.25 | 3.41% | 360,832 |
| Nov 26, 2024 | 3.96 | 4.12 | 3.96 | 4.11 | 4.11 | 3.01% | 276,300 |
| Nov 25, 2024 | 3.89 | 4.02 | 3.88 | 3.99 | 3.99 | 3.37% | 311,200 |
| Nov 22, 2024 | 3.63 | 3.89 | 3.62 | 3.86 | 3.86 | 5.18% | 161,440 |
| Nov 21, 2024 | 3.64 | 3.75 | 3.60 | 3.67 | 3.67 | 0.82% | 226,412 |
| Nov 20, 2024 | 3.64 | 3.67 | 3.56 | 3.64 | 3.64 | -0.27% | 170,873 |
| Nov 19, 2024 | 3.72 | 3.78 | 3.62 | 3.65 | 3.65 | -2.14% | 383,700 |
| Nov 18, 2024 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | -0.27% | 153,829 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -3.36% | 297,700 |
| Nov 14, 2024 | 3.88 | 3.92 | 3.84 | 3.87 | 3.87 | -1.02% | 221,154 |
| Nov 13, 2024 | 3.87 | 4.00 | 3.83 | 3.91 | 3.91 | 1.30% | 171,138 |
| Nov 12, 2024 | 3.79 | 3.90 | 3.72 | 3.86 | 3.86 | 1.58% | 319,200 |
| Nov 11, 2024 | 3.95 | 3.98 | 3.78 | 3.80 | 3.80 | -3.31% | 335,400 |
| Nov 8, 2024 | 3.96 | 4.02 | 3.93 | 3.93 | 3.93 | -2.24% | 249,211 |
| Nov 7, 2024 | 3.92 | 4.05 | 3.92 | 4.02 | 4.02 | 3.08% | 240,641 |
| Nov 6, 2024 | 4.14 | 4.19 | 3.89 | 3.90 | 3.90 | -4.41% | 351,929 |
| Nov 5, 2024 | 3.78 | 4.15 | 3.78 | 4.08 | 4.08 | 6.81% | 460,100 |
| Nov 4, 2024 | 3.84 | 3.89 | 3.79 | 3.82 | 3.82 | - | 599,061 |
| Nov 1, 2024 | 4.40 | 4.45 | 3.80 | 3.82 | 3.82 | -13.38% | 2,202,400 |
| Oct 31, 2024 | 4.43 | 4.58 | 4.35 | 4.41 | 4.41 | -1.56% | 581,000 |
| Oct 30, 2024 | 4.51 | 4.55 | 4.34 | 4.48 | 4.48 | -0.44% | 477,000 |
| Oct 29, 2024 | 4.78 | 4.83 | 4.48 | 4.50 | 4.50 | -3.02% | 1,553,000 |
| Oct 28, 2024 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.32% | 102,200 |
| Oct 25, 2024 | 4.85 | 4.88 | 4.72 | 4.75 | 4.75 | -1.04% | 77,535 |
| Oct 24, 2024 | 4.85 | 4.93 | 4.72 | 4.80 | 4.80 | 0.21% | 112,639 |
| Oct 23, 2024 | 4.79 | 4.84 | 4.68 | 4.79 | 4.79 | 0.42% | 79,514 |
| Oct 22, 2024 | 4.84 | 4.86 | 4.75 | 4.77 | 4.77 | -1.45% | 79,800 |
| Oct 21, 2024 | 4.93 | 4.98 | 4.83 | 4.84 | 4.84 | -1.63% | 83,700 |
| Oct 18, 2024 | 4.75 | 4.98 | 4.75 | 4.92 | 4.92 | 3.36% | 150,540 |
| Oct 17, 2024 | 4.75 | 4.77 | 4.69 | 4.76 | 4.76 | 1.06% | 84,400 |
| Oct 16, 2024 | 4.75 | 4.81 | 4.70 | 4.71 | 4.71 | -0.42% | 76,300 |
| Oct 15, 2024 | 4.75 | 4.80 | 4.71 | 4.73 | 4.73 | -0.63% | 110,128 |
| Oct 14, 2024 | 4.76 | 4.80 | 4.67 | 4.76 | 4.76 | 0.42% | 137,143 |
| Oct 11, 2024 | 4.81 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 113,126 |
| Oct 10, 2024 | 4.73 | 4.84 | 4.73 | 4.80 | 4.80 | -0.21% | 82,148 |
| Oct 9, 2024 | 4.80 | 4.85 | 4.75 | 4.81 | 4.81 | 0.63% | 100,536 |
| Oct 8, 2024 | 4.66 | 4.83 | 4.62 | 4.78 | 4.78 | 1.92% | 159,800 |
| Oct 7, 2024 | 4.69 | 4.75 | 4.68 | 4.69 | 4.69 | -0.21% | 88,446 |
| Oct 4, 2024 | 4.68 | 4.72 | 4.63 | 4.70 | 4.70 | 1.08% | 83,902 |
| Oct 3, 2024 | 4.69 | 4.74 | 4.62 | 4.65 | 4.65 | -1.27% | 66,253 |
| Oct 2, 2024 | 4.72 | 4.76 | 4.65 | 4.71 | 4.71 | -0.21% | 94,221 |
| Oct 1, 2024 | 4.68 | 4.74 | 4.61 | 4.72 | 4.72 | 1.07% | 117,683 |
| Sep 30, 2024 | 4.70 | 4.79 | 4.64 | 4.67 | 4.67 | -0.64% | 129,900 |
| Sep 27, 2024 | 4.75 | 4.77 | 4.63 | 4.70 | 4.70 | -0.21% | 109,113 |
| Sep 26, 2024 | 4.57 | 4.72 | 4.56 | 4.71 | 4.71 | 4.43% | 113,000 |
| Sep 25, 2024 | 4.53 | 4.57 | 4.45 | 4.51 | 4.51 | -0.22% | 104,100 |
| Sep 24, 2024 | 4.60 | 4.64 | 4.35 | 4.52 | 4.52 | -2.16% | 162,400 |
| Sep 23, 2024 | 4.64 | 5.00 | 4.57 | 4.62 | 4.62 | -0.43% | 146,316 |
| Sep 20, 2024 | 4.60 | 4.65 | 4.55 | 4.64 | 4.64 | -0.22% | 156,100 |
| Sep 19, 2024 | 4.67 | 4.75 | 4.63 | 4.65 | 4.65 | 0.87% | 149,920 |
| Sep 18, 2024 | 4.65 | 4.72 | 4.59 | 4.61 | 4.61 | -0.86% | 89,700 |
| Sep 17, 2024 | 4.65 | 4.72 | 4.63 | 4.65 | 4.65 | 0.65% | 81,100 |
| Sep 16, 2024 | 4.70 | 4.78 | 4.58 | 4.62 | 4.62 | -2.74% | 100,300 |
| Sep 13, 2024 | 4.68 | 4.83 | 4.66 | 4.75 | 4.75 | 1.93% | 169,326 |
| Sep 12, 2024 | 4.50 | 4.66 | 4.45 | 4.66 | 4.66 | 4.02% | 268,421 |
| Sep 11, 2024 | 4.33 | 4.48 | 4.26 | 4.48 | 4.48 | 2.75% | 131,263 |
| Sep 10, 2024 | 4.38 | 4.39 | 4.25 | 4.36 | 4.36 | -1.36% | 170,314 |
| Sep 9, 2024 | 4.50 | 4.57 | 4.42 | 4.42 | 4.42 | -0.90% | 160,400 |
| Sep 6, 2024 | 4.61 | 4.62 | 4.42 | 4.46 | 4.46 | -3.88% | 177,626 |
| Sep 5, 2024 | 4.65 | 4.71 | 4.58 | 4.64 | 4.64 | 0.22% | 102,532 |
| Sep 4, 2024 | 4.50 | 4.73 | 4.50 | 4.63 | 4.63 | 1.98% | 244,745 |
| Sep 3, 2024 | 4.70 | 4.71 | 4.51 | 4.54 | 4.54 | -3.81% | 251,100 |
| Aug 30, 2024 | 4.85 | 4.89 | 4.69 | 4.72 | 4.72 | -2.48% | 317,603 |
| Aug 29, 2024 | 4.79 | 4.90 | 4.79 | 4.84 | 4.84 | 1.47% | 105,486 |
| Aug 28, 2024 | 4.80 | 4.83 | 4.71 | 4.77 | 4.77 | -0.83% | 223,723 |
| Aug 27, 2024 | 4.88 | 4.91 | 4.76 | 4.81 | 4.81 | -2.24% | 218,217 |
| Aug 26, 2024 | 4.93 | 4.97 | 4.90 | 4.92 | 4.92 | -0.20% | 81,800 |
| Aug 23, 2024 | 4.88 | 4.97 | 4.88 | 4.93 | 4.93 | 1.02% | 108,000 |
| Aug 22, 2024 | 4.92 | 4.94 | 4.87 | 4.88 | 4.88 | -1.41% | 78,644 |
| Aug 21, 2024 | 4.93 | 4.98 | 4.88 | 4.95 | 4.95 | - | 69,417 |
| Aug 20, 2024 | 5.02 | 5.05 | 4.94 | 4.95 | 4.95 | -1.39% | 68,310 |
| Aug 19, 2024 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 1.21% | 140,300 |
| Aug 16, 2024 | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | - | 70,245 |
| Aug 15, 2024 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | 2.48% | 70,354 |
| Aug 14, 2024 | 4.99 | 5.02 | 4.80 | 4.84 | 4.84 | -2.81% | 141,270 |
| Aug 13, 2024 | 4.89 | 5.04 | 4.89 | 4.98 | 4.98 | 1.63% | 114,243 |
| Aug 12, 2024 | 4.95 | 4.99 | 4.82 | 4.90 | 4.90 | -1.21% | 146,400 |
| Aug 9, 2024 | 5.02 | 5.03 | 4.90 | 4.96 | 4.96 | -0.80% | 145,500 |
| Aug 8, 2024 | 5.03 | 5.10 | 4.96 | 5.00 | 5.00 | - | 126,800 |
| Aug 7, 2024 | 5.11 | 5.14 | 4.92 | 5.00 | 5.00 | -1.38% | 262,000 |
| Aug 6, 2024 | 5.30 | 5.30 | 5.04 | 5.07 | 5.07 | -3.98% | 215,025 |
| Aug 5, 2024 | 5.22 | 5.30 | 5.03 | 5.28 | 5.28 | -5.04% | 564,146 |
| Aug 2, 2024 | 5.68 | 5.73 | 5.51 | 5.56 | 5.56 | -3.30% | 323,000 |
| Aug 1, 2024 | 5.46 | 5.98 | 5.44 | 5.75 | 5.75 | 12.97% | 1,643,337 |