Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
8.80
+2.01 (29.60%)
At close: May 29, 2026, 4:00 PM EDT
8.78
-0.02 (-0.23%)
After-hours: May 29, 2026, 7:59 PM EDT
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.01 | 9.67 | 7.76 | 8.80 | 8.80 | 29.60% | 16,091,640 |
| May 28, 2026 | 5.95 | 7.05 | 5.77 | 6.79 | 6.79 | 14.12% | 5,495,153 |
| May 27, 2026 | 6.77 | 6.78 | 5.88 | 5.95 | 5.95 | -6.74% | 4,332,617 |
| May 26, 2026 | 5.90 | 6.85 | 5.85 | 6.38 | 6.38 | 15.58% | 5,600,793 |
| May 22, 2026 | 5.71 | 5.83 | 5.22 | 5.52 | 5.52 | -4.17% | 2,551,492 |
| May 21, 2026 | 4.83 | 5.87 | 4.80 | 5.76 | 5.76 | 13.83% | 3,877,367 |
| May 20, 2026 | 4.42 | 5.38 | 4.42 | 5.06 | 5.06 | 17.40% | 4,293,922 |
| May 19, 2026 | 4.00 | 4.46 | 3.95 | 4.31 | 4.31 | 5.90% | 1,271,873 |
| May 18, 2026 | 4.40 | 4.61 | 4.03 | 4.07 | 4.07 | -6.22% | 1,174,107 |
| May 15, 2026 | 4.12 | 4.50 | 4.02 | 4.34 | 4.34 | 0.23% | 1,632,886 |
| May 14, 2026 | 4.06 | 4.38 | 3.98 | 4.33 | 4.33 | 6.39% | 1,060,502 |
| May 13, 2026 | 4.04 | 4.18 | 3.91 | 4.07 | 4.07 | 3.30% | 1,106,816 |
| May 12, 2026 | 4.20 | 4.21 | 3.83 | 3.94 | 3.94 | -8.37% | 1,527,926 |
| May 11, 2026 | 4.55 | 4.61 | 4.22 | 4.30 | 4.30 | -5.08% | 1,786,178 |
| May 8, 2026 | 3.89 | 4.76 | 3.88 | 4.53 | 4.53 | 17.36% | 3,494,151 |
| May 7, 2026 | 3.94 | 4.10 | 3.80 | 3.86 | 3.86 | -2.03% | 1,396,040 |
| May 6, 2026 | 4.17 | 4.24 | 3.93 | 3.94 | 3.94 | -3.43% | 1,395,032 |
| May 5, 2026 | 3.60 | 4.12 | 3.55 | 4.08 | 4.08 | 14.61% | 1,917,513 |
| May 4, 2026 | 3.75 | 4.02 | 3.53 | 3.56 | 3.56 | -3.78% | 2,242,602 |
| May 1, 2026 | 3.41 | 3.86 | 3.40 | 3.70 | 3.70 | 8.82% | 2,851,762 |
| Apr 30, 2026 | 3.21 | 3.41 | 3.00 | 3.40 | 3.40 | 2.41% | 3,366,306 |
| Apr 29, 2026 | 4.52 | 4.60 | 3.19 | 3.32 | 3.32 | -31.83% | 5,096,575 |
| Apr 28, 2026 | 4.97 | 5.07 | 4.65 | 4.87 | 4.87 | -6.53% | 2,519,723 |
| Apr 27, 2026 | 5.61 | 5.62 | 4.87 | 5.21 | 5.21 | -0.76% | 6,092,406 |
| Apr 24, 2026 | 4.45 | 5.64 | 4.44 | 5.25 | 5.25 | 22.95% | 7,365,284 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.01 | 4.27 | 4.27 | -2.51% | 2,282,319 |
| Apr 22, 2026 | 3.65 | 4.40 | 3.65 | 4.38 | 4.38 | 23.73% | 3,589,580 |
| Apr 21, 2026 | 3.42 | 3.57 | 3.42 | 3.54 | 3.54 | 5.36% | 1,729,702 |
| Apr 20, 2026 | 3.22 | 3.41 | 3.22 | 3.36 | 3.36 | 4.35% | 878,139 |
| Apr 17, 2026 | 3.18 | 3.25 | 3.17 | 3.22 | 3.22 | 2.22% | 472,731 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -0.94% | 218,623 |
| Apr 15, 2026 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 2.91% | 444,576 |
| Apr 14, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | 0.65% | 291,087 |
| Apr 13, 2026 | 2.99 | 3.14 | 2.96 | 3.07 | 3.07 | 2.68% | 274,869 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.89 | 2.99 | 2.99 | 3.10% | 248,077 |
| Apr 9, 2026 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 152,318 |
| Apr 8, 2026 | 2.98 | 3.00 | 2.88 | 2.89 | 2.89 | 2.12% | 251,843 |
| Apr 7, 2026 | 2.87 | 2.91 | 2.79 | 2.83 | 2.83 | -1.39% | 160,084 |
| Apr 6, 2026 | 2.88 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 227,631 |
| Apr 2, 2026 | 2.76 | 2.88 | 2.73 | 2.86 | 2.86 | 1.06% | 181,454 |
| Apr 1, 2026 | 2.80 | 2.93 | 2.80 | 2.83 | 2.83 | 1.07% | 326,435 |
| Mar 31, 2026 | 2.76 | 2.80 | 2.71 | 2.80 | 2.80 | 3.70% | 179,923 |
| Mar 30, 2026 | 2.85 | 2.85 | 2.67 | 2.70 | 2.70 | -5.92% | 410,997 |
| Mar 27, 2026 | 2.82 | 2.87 | 2.76 | 2.87 | 2.87 | 1.06% | 280,499 |
| Mar 26, 2026 | 2.92 | 2.97 | 2.82 | 2.84 | 2.84 | -3.40% | 222,281 |
| Mar 25, 2026 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | 3.16% | 418,463 |
| 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% | 163,664 |
| Mar 19, 2026 | 2.75 | 2.81 | 2.69 | 2.80 | 2.80 | 1.82% | 174,244 |