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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.123.183.103.153.152.61%402,913
Oct 24, 20253.103.123.033.073.07-0.65%366,402
Oct 23, 20253.013.153.013.093.092.66%246,175
Oct 22, 20252.983.052.973.013.01-0.33%315,582
Oct 21, 20253.033.042.963.023.02-0.33%417,399
Oct 20, 20253.043.102.983.033.030.66%245,021
Oct 17, 20253.083.132.983.013.01-2.59%163,050
Oct 16, 20253.163.233.093.093.09-1.59%188,444
Oct 15, 20253.093.143.053.143.142.95%106,740
Oct 14, 20253.043.113.023.053.05-151,564
Oct 13, 20253.053.103.003.053.051.67%164,594
Oct 10, 20253.143.172.983.003.00-4.76%238,191
Oct 9, 20253.173.183.113.153.15-165,712
Oct 8, 20253.113.193.113.153.151.29%135,293
Oct 7, 20253.273.293.103.113.11-4.01%237,714
Oct 6, 20253.273.273.193.243.241.25%253,180
Oct 3, 20253.253.303.173.203.20-0.62%156,279
Oct 2, 20253.193.253.183.223.221.58%152,535
Oct 1, 20253.123.203.123.173.171.28%180,971
Sep 30, 20253.173.243.133.133.13-1.26%168,335
Sep 29, 20253.273.303.143.173.17-2.46%657,046
Sep 26, 20253.233.263.153.253.251.88%140,967
Sep 25, 20253.263.283.103.193.19-2.74%326,406
Sep 24, 20253.263.303.243.283.280.92%225,274
Sep 23, 20253.273.323.233.253.25-234,933
Sep 22, 20253.193.283.193.253.25-0.31%246,417
Sep 19, 20253.353.353.263.263.26-2.10%263,083
Sep 18, 20253.303.363.253.333.332.78%233,263
Sep 17, 20253.193.263.173.243.242.21%289,215
Sep 16, 20253.233.233.143.173.17-214,193
Sep 15, 20253.143.183.093.173.171.93%244,121
Sep 12, 20253.063.113.063.113.111.63%199,715
Sep 11, 20253.073.113.063.063.06-159,380
Sep 10, 20253.143.163.023.063.061.32%241,455
Sep 9, 20253.033.052.983.023.02-173,256
Sep 8, 20252.983.052.973.023.021.68%175,882
Sep 5, 20252.983.012.922.972.970.68%245,849
Sep 4, 20252.962.982.892.952.95-0.67%164,389
Sep 3, 20253.063.062.952.972.97-2.94%220,659
Sep 2, 20253.103.113.033.063.06-2.86%196,166
Aug 29, 20253.163.243.133.153.150.32%222,583
Aug 28, 20253.183.203.073.143.14-0.95%361,303
Aug 27, 20252.973.302.973.173.1710.07%770,861
Aug 26, 20252.842.922.842.882.881.41%319,208
Aug 25, 20252.852.892.812.842.84-312,509
Aug 22, 20252.742.862.742.842.844.41%251,799
Aug 21, 20252.662.742.662.722.721.49%216,831
Aug 20, 20252.802.802.662.682.68-3.94%266,177
Aug 19, 20252.902.992.782.792.79-3.46%210,818
Aug 18, 20252.952.982.882.892.89-1.37%199,725