Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.530
+0.030 (1.20%)
At close: Nov 10, 2026, 4:00 PM EST
2.670
+0.140 (5.53%)
Pre-market: Nov 11, 2026, 7:46 AM EST
Magnachip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.65 | 2.66 | 2.48 | 2.53 | 2.53 | 1.20% | 741,344 |
| Nov 9, 2026 | 2.39 | 2.54 | 2.31 | 2.50 | 2.50 | 5.93% | 1,266,874 |
| Nov 6, 2026 | 2.16 | 2.38 | 2.13 | 2.36 | 2.36 | 15.12% | 1,821,970 |
| Nov 5, 2026 | 2.31 | 2.31 | 1.92 | 2.05 | 2.05 | -14.94% | 1,549,256 |
| Nov 4, 2026 | 2.52 | 2.54 | 2.38 | 2.41 | 2.41 | -4.37% | 758,368 |
| Nov 3, 2026 | 2.53 | 2.58 | 2.50 | 2.52 | 2.52 | 2.02% | 446,241 |
| Nov 2, 2026 | 2.47 | 2.62 | 2.46 | 2.47 | 2.47 | 2.49% | 545,137 |
| Oct 30, 2026 | 2.45 | 2.47 | 2.35 | 2.41 | 2.41 | -8.37% | 646,932 |
| Oct 29, 2026 | 2.57 | 2.68 | 2.54 | 2.63 | 2.63 | - | 470,952 |
| Oct 28, 2026 | 2.58 | 2.65 | 2.49 | 2.63 | 2.63 | 4.37% | 1,367,901 |
| Oct 27, 2026 | 2.40 | 2.55 | 2.39 | 2.52 | 2.52 | 6.33% | 1,674,153 |
| Oct 26, 2026 | 2.42 | 2.43 | 2.34 | 2.37 | 2.37 | -1.66% | 612,228 |
| Oct 23, 2026 | 2.42 | 2.45 | 2.38 | 2.41 | 2.41 | -1.23% | 480,905 |
| Oct 22, 2026 | 2.51 | 2.54 | 2.41 | 2.44 | 2.44 | -5.79% | 508,607 |
| Oct 21, 2026 | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | 0.39% | 609,527 |
| Oct 20, 2026 | 2.51 | 2.62 | 2.49 | 2.58 | 2.58 | 0.78% | 561,509 |
| Oct 19, 2026 | 2.61 | 2.63 | 2.54 | 2.56 | 2.56 | - | 823,316 |
| Oct 16, 2026 | 2.73 | 2.73 | 2.53 | 2.56 | 2.56 | -6.91% | 686,259 |
| Oct 15, 2026 | 2.63 | 2.75 | 2.54 | 2.75 | 2.75 | 3.00% | 940,220 |
| Oct 14, 2026 | 2.75 | 2.81 | 2.65 | 2.67 | 2.67 | -5.99% | 860,500 |
| Oct 13, 2026 | 2.80 | 2.87 | 2.75 | 2.84 | 2.84 | -0.70% | 716,227 |
| Oct 12, 2026 | 3.06 | 3.06 | 2.85 | 2.86 | 2.86 | -8.33% | 730,830 |
| Oct 9, 2026 | 3.18 | 3.18 | 3.04 | 3.12 | 3.12 | -1.27% | 798,680 |
| Oct 8, 2026 | 3.20 | 3.23 | 3.09 | 3.16 | 3.16 | -2.47% | 717,322 |
| Oct 7, 2026 | 3.37 | 3.37 | 3.20 | 3.24 | 3.24 | -5.54% | 843,305 |
| Oct 6, 2026 | 3.54 | 3.59 | 3.38 | 3.43 | 3.43 | -3.11% | 1,095,885 |
| Oct 5, 2026 | 3.70 | 3.72 | 3.42 | 3.54 | 3.54 | -3.80% | 1,246,646 |
| Oct 2, 2026 | 3.72 | 3.79 | 3.65 | 3.68 | 3.68 | 1.10% | 1,083,306 |
| Oct 1, 2026 | 3.78 | 3.78 | 3.58 | 3.64 | 3.64 | -3.19% | 1,098,258 |
| Sep 30, 2026 | 3.84 | 3.95 | 3.73 | 3.76 | 3.76 | -3.34% | 2,093,513 |
| 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 |