Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.590
+0.010 (0.39%)
At close: Oct 21, 2026, 4:00 PM EDT
2.586
-0.004 (-0.15%)
After-hours: Oct 21, 2026, 7:58 PM EDT
Magnachip Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.64 | 2.64 | 2.55 | 2.59 | 2.59 | 0.39% | 609,507 |
| Oct 20, 2026 | 2.51 | 2.62 | 2.49 | 2.58 | 2.58 | 0.78% | 493,566 |
| Oct 19, 2026 | 2.61 | 2.63 | 2.54 | 2.56 | 2.56 | - | 810,743 |
| 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 |
| 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 |