Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.890
+0.100 (2.64%)
At close: Sep 29, 2026, 4:00 PM EDT
3.900
+0.010 (0.26%)
After-hours: Sep 29, 2026, 7:59 PM EDT
Magnachip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.99 | 4.33 | 3.79 | 3.89 | 3.89 | 2.64% | 6,052,573 |
| Sep 28, 2026 | 3.89 | 4.04 | 3.66 | 3.79 | 3.79 | 14.85% | 6,598,926 |
| Sep 25, 2026 | 3.20 | 3.39 | 3.18 | 3.30 | 3.30 | 3.77% | 724,993 |
| Sep 24, 2026 | 3.17 | 3.27 | 3.14 | 3.18 | 3.18 | -1.24% | 698,364 |
| Sep 23, 2026 | 3.19 | 3.27 | 3.12 | 3.22 | 3.22 | 0.63% | 847,141 |
| Sep 22, 2026 | 3.18 | 3.20 | 3.06 | 3.20 | 3.20 | - | 1,029,008 |
| Sep 21, 2026 | 3.47 | 3.49 | 3.09 | 3.20 | 3.20 | 16.36% | 4,415,073 |
| Sep 18, 2026 | 2.86 | 2.87 | 2.72 | 2.75 | 2.75 | -2.14% | 445,939 |
| Sep 17, 2026 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | 1.08% | 475,856 |
| Sep 16, 2026 | 2.83 | 2.83 | 2.72 | 2.78 | 2.78 | -0.71% | 405,056 |
| Sep 15, 2026 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | -2.78% | 337,012 |
| Sep 14, 2026 | 2.81 | 2.93 | 2.79 | 2.88 | 2.88 | -2.37% | 493,418 |
| Sep 11, 2026 | 3.00 | 3.05 | 2.94 | 2.95 | 2.95 | -0.67% | 365,638 |
| Sep 10, 2026 | 3.00 | 3.07 | 2.97 | 2.97 | 2.97 | -2.94% | 262,492 |
| Sep 9, 2026 | 3.12 | 3.18 | 3.06 | 3.06 | 3.06 | -1.92% | 180,837 |
| Sep 8, 2026 | 3.12 | 3.23 | 3.11 | 3.12 | 3.12 | 0.97% | 327,762 |
| Sep 4, 2026 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | 1.64% | 232,609 |
| Sep 3, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 3.04 | -2.56% | 380,582 |
| Sep 2, 2026 | 3.05 | 3.17 | 3.05 | 3.12 | 3.12 | 2.30% | 322,898 |
| Sep 1, 2026 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -2.56% | 529,899 |
| Aug 31, 2026 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.32% | 207,268 |
| Aug 28, 2026 | 3.27 | 3.27 | 3.14 | 3.14 | 3.14 | -3.09% | 221,648 |
| Aug 27, 2026 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -0.61% | 352,317 |
| Aug 26, 2026 | 3.24 | 3.32 | 3.20 | 3.26 | 3.26 | -0.31% | 305,182 |
| Aug 25, 2026 | 3.28 | 3.28 | 3.21 | 3.27 | 3.27 | 2.83% | 313,320 |
| Aug 24, 2026 | 3.22 | 3.24 | 3.13 | 3.18 | 3.18 | -3.93% | 398,995 |
| Aug 21, 2026 | 3.34 | 3.38 | 3.24 | 3.31 | 3.31 | 0.91% | 272,486 |
| Aug 20, 2026 | 3.31 | 3.33 | 3.23 | 3.28 | 3.28 | -1.50% | 267,026 |
| Aug 19, 2026 | 3.43 | 3.53 | 3.27 | 3.33 | 3.33 | -2.35% | 399,162 |
| Aug 18, 2026 | 3.51 | 3.53 | 3.36 | 3.41 | 3.41 | -5.80% | 382,890 |
| Aug 17, 2026 | 3.81 | 3.83 | 3.60 | 3.62 | 3.62 | -4.99% | 507,111 |
| Aug 14, 2026 | 3.82 | 3.84 | 3.70 | 3.81 | 3.81 | 1.87% | 401,088 |
| Aug 13, 2026 | 3.80 | 3.95 | 3.72 | 3.74 | 3.74 | -2.09% | 547,023 |
| Aug 12, 2026 | 4.03 | 4.06 | 3.82 | 3.82 | 3.82 | -2.05% | 575,671 |
| Aug 11, 2026 | 3.73 | 3.94 | 3.70 | 3.90 | 3.90 | 6.56% | 723,294 |
| Aug 10, 2026 | 3.97 | 4.01 | 3.65 | 3.66 | 3.66 | -8.04% | 642,578 |
| Aug 7, 2026 | 3.97 | 4.10 | 3.91 | 3.98 | 3.98 | 3.11% | 1,251,267 |
| Aug 6, 2026 | 3.52 | 4.04 | 3.51 | 3.86 | 3.86 | 5.18% | 1,446,009 |
| Aug 5, 2026 | 3.64 | 3.73 | 3.55 | 3.67 | 3.67 | - | 922,443 |
| Aug 4, 2026 | 3.56 | 3.73 | 3.56 | 3.67 | 3.67 | 5.76% | 988,311 |
| Aug 3, 2026 | 3.25 | 3.49 | 3.20 | 3.47 | 3.47 | 6.44% | 867,137 |
| Jul 31, 2026 | 3.34 | 3.47 | 3.20 | 3.26 | 3.26 | 2.52% | 967,189 |
| Jul 30, 2026 | 2.91 | 3.20 | 2.87 | 3.18 | 3.18 | 5.65% | 1,879,799 |
| Jul 29, 2026 | 3.16 | 3.20 | 3.00 | 3.01 | 3.01 | -6.81% | 1,328,548 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.12 | 3.23 | 3.23 | -6.38% | 935,449 |
| Jul 27, 2026 | 3.51 | 3.56 | 3.35 | 3.45 | 3.45 | -1.43% | 720,658 |
| Jul 24, 2026 | 3.83 | 3.83 | 3.47 | 3.50 | 3.50 | -4.11% | 923,304 |
| Jul 23, 2026 | 3.58 | 3.71 | 3.56 | 3.65 | 3.65 | - | 489,138 |
| Jul 22, 2026 | 3.60 | 3.82 | 3.60 | 3.65 | 3.65 | -2.41% | 490,321 |
| Jul 21, 2026 | 3.51 | 3.74 | 3.50 | 3.74 | 3.74 | 10.65% | 555,938 |