Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
3.180
+0.170 (5.65%)
At close: Jul 30, 2026, 4:00 PM EDT
3.264
+0.084 (2.65%)
Pre-market: Jul 31, 2026, 5:45 AM EDT
Magnachip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3.41 | 3.50 | 3.35 | 3.38 | 3.38 | -1.17% | 837,957 |
| Jul 17, 2026 | 3.32 | 3.56 | 3.28 | 3.42 | 3.42 | -2.84% | 723,014 |
| Jul 16, 2026 | 3.60 | 3.63 | 3.47 | 3.52 | 3.52 | -5.88% | 1,698,961 |
| Jul 15, 2026 | 3.94 | 3.98 | 3.60 | 3.74 | 3.74 | -3.86% | 1,216,233 |
| Jul 14, 2026 | 3.83 | 3.98 | 3.80 | 3.89 | 3.89 | 2.10% | 1,005,333 |
| Jul 13, 2026 | 3.96 | 3.96 | 3.75 | 3.81 | 3.81 | -5.22% | 1,073,558 |
| Jul 10, 2026 | 4.21 | 4.21 | 3.99 | 4.02 | 4.02 | -4.96% | 1,544,206 |
| Jul 9, 2026 | 3.83 | 4.28 | 3.72 | 4.23 | 4.23 | 14.95% | 2,065,605 |
| Jul 8, 2026 | 3.73 | 3.86 | 3.63 | 3.68 | 3.68 | -2.90% | 1,226,568 |
| Jul 7, 2026 | 4.00 | 4.01 | 3.75 | 3.79 | 3.79 | -8.23% | 1,519,800 |
| Jul 6, 2026 | 4.25 | 4.36 | 4.09 | 4.13 | 4.13 | 0.24% | 1,149,105 |
| Jul 2, 2026 | 4.50 | 4.63 | 4.09 | 4.12 | 4.12 | -8.65% | 1,239,524 |
| Jul 1, 2026 | 4.56 | 4.67 | 4.47 | 4.51 | 4.51 | -4.65% | 1,124,029 |
| Jun 30, 2026 | 4.64 | 4.95 | 4.63 | 4.73 | 4.73 | 2.38% | 1,521,774 |
| Jun 29, 2026 | 4.70 | 4.73 | 4.30 | 4.62 | 4.62 | -0.65% | 1,442,540 |
| Jun 26, 2026 | 4.73 | 4.78 | 4.56 | 4.65 | 4.65 | -5.30% | 931,661 |
| Jun 25, 2026 | 5.11 | 5.12 | 4.74 | 4.91 | 4.91 | 1.03% | 1,373,767 |
| Jun 24, 2026 | 5.21 | 5.26 | 4.75 | 4.86 | 4.86 | -6.90% | 1,276,970 |
| Jun 23, 2026 | 5.40 | 5.67 | 5.17 | 5.22 | 5.22 | -9.38% | 1,550,817 |
| Jun 22, 2026 | 6.03 | 6.34 | 5.65 | 5.76 | 5.76 | -2.70% | 2,227,062 |
| Jun 18, 2026 | 5.30 | 6.00 | 5.29 | 5.92 | 5.92 | 12.12% | 2,145,701 |
| Jun 17, 2026 | 5.53 | 5.73 | 5.25 | 5.28 | 5.28 | -4.00% | 1,409,777 |
| Jun 16, 2026 | 5.79 | 6.05 | 5.49 | 5.50 | 5.50 | -7.25% | 1,549,050 |
| Jun 15, 2026 | 6.59 | 6.74 | 5.80 | 5.93 | 5.93 | -5.12% | 2,535,825 |
| Jun 12, 2026 | 6.21 | 6.45 | 6.00 | 6.25 | 6.25 | - | 1,657,581 |
| Jun 11, 2026 | 6.21 | 6.35 | 5.84 | 6.25 | 6.25 | 2.80% | 2,761,182 |
| Jun 10, 2026 | 6.15 | 6.65 | 6.04 | 6.08 | 6.08 | -3.18% | 2,026,934 |
| Jun 9, 2026 | 7.05 | 7.28 | 5.83 | 6.28 | 6.28 | -8.85% | 3,477,568 |
| Jun 8, 2026 | 7.16 | 7.21 | 6.72 | 6.89 | 6.89 | -0.58% | 2,543,091 |
| Jun 5, 2026 | 8.20 | 8.44 | 6.80 | 6.93 | 6.93 | -18.95% | 5,159,429 |
| Jun 4, 2026 | 8.46 | 9.15 | 8.01 | 8.55 | 8.55 | -4.26% | 3,437,670 |
| Jun 3, 2026 | 8.60 | 9.86 | 8.05 | 8.93 | 8.93 | 7.07% | 8,389,941 |
| Jun 2, 2026 | 8.39 | 9.78 | 8.18 | 8.34 | 8.34 | 6.51% | 7,742,852 |
| Jun 1, 2026 | 8.41 | 8.53 | 7.44 | 7.83 | 7.83 | -11.02% | 7,914,710 |
| 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 |