Magnachip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	3.45	3.48	3.45	3.48	-	3.57%	205,312
Apr 20, 2026	3.22	3.41	3.22	3.36	3.36	4.35%	877,189
Apr 17, 2026	3.18	3.25	3.17	3.22	3.22	2.22%	471,475
Apr 16, 2026	3.20	3.20	3.11	3.15	3.15	-0.94%	218,377
Apr 15, 2026	3.12	3.22	3.12	3.18	3.18	2.91%	443,041
Apr 14, 2026	3.14	3.14	3.07	3.09	3.09	0.65%	291,043
Apr 13, 2026	2.99	3.14	2.96	3.07	3.07	2.68%	274,721
Apr 10, 2026	2.91	3.01	2.89	2.99	2.99	3.10%	247,930
Apr 9, 2026	2.89	2.92	2.87	2.90	2.90	0.35%	152,088
Apr 8, 2026	2.98	3.00	2.88	2.89	2.89	2.12%	251,286
Apr 7, 2026	2.87	2.91	2.79	2.83	2.83	-1.39%	158,389
Apr 6, 2026	2.88	2.89	2.82	2.87	2.87	0.35%	227,521
Apr 2, 2026	2.76	2.88	2.73	2.86	2.86	1.06%	181,453
Apr 1, 2026	2.80	2.93	2.80	2.83	2.83	1.07%	326,362
Mar 31, 2026	2.76	2.80	2.71	2.80	2.80	3.70%	179,913
Mar 30, 2026	2.85	2.85	2.67	2.70	2.70	-5.92%	410,925
Mar 27, 2026	2.82	2.87	2.76	2.87	2.87	1.06%	279,315
Mar 26, 2026	2.92	2.97	2.82	2.84	2.84	-3.40%	222,188
Mar 25, 2026	2.92	3.04	2.92	2.94	2.94	3.16%	417,264
Mar 24, 2026	2.69	2.93	2.69	2.85	2.85	3.64%	349,409
Mar 23, 2026	2.72	2.81	2.71	2.75	2.75	3.38%	223,686
Mar 20, 2026	2.81	2.87	2.63	2.66	2.66	-5.00%	163,089
Mar 19, 2026	2.75	2.81	2.69	2.80	2.80	1.82%	174,236
Mar 18, 2026	2.94	2.96	2.75	2.75	2.75	-5.82%	172,507
Mar 17, 2026	2.95	3.12	2.92	2.92	2.92	2.10%	489,628
Mar 16, 2026	2.88	2.89	2.82	2.86	2.86	1.42%	195,004
Mar 13, 2026	2.76	2.83	2.75	2.82	2.82	2.17%	136,274
Mar 12, 2026	2.80	2.83	2.72	2.76	2.76	-1.43%	400,746
Mar 11, 2026	2.76	2.87	2.76	2.80	2.80	2.56%	264,237
Mar 10, 2026	2.77	2.80	2.71	2.73	2.73	-2.50%	305,819
Mar 9, 2026	2.69	2.80	2.62	2.80	2.80	1.82%	274,092
Mar 6, 2026	2.80	2.85	2.73	2.75	2.75	-4.18%	269,930
Mar 5, 2026	2.85	3.01	2.79	2.87	2.87	7.09%	825,503
Mar 4, 2026	2.73	2.79	2.65	2.68	2.68	-1.47%	329,902
Mar 3, 2026	2.69	2.77	2.66	2.72	2.72	-1.09%	285,589
Mar 2, 2026	2.61	2.78	2.61	2.75	2.75	-	241,040
Feb 27, 2026	2.79	2.83	2.69	2.75	2.75	-3.51%	256,060
Feb 26, 2026	2.69	2.86	2.66	2.85	2.85	6.34%	630,391
Feb 25, 2026	2.69	2.75	2.65	2.68	2.68	2.68%	183,578
Feb 24, 2026	2.44	2.64	2.40	2.61	2.61	7.85%	1,061,618
Feb 23, 2026	2.66	2.66	2.41	2.42	2.42	-8.68%	680,103
Feb 20, 2026	2.74	2.76	2.62	2.65	2.65	-4.68%	781,068
Feb 19, 2026	2.85	2.86	2.73	2.78	2.78	-3.47%	506,195
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