Magnachip Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	4.55	4.61	4.22	4.35	-	-3.97%	851,553
May 8, 2026	3.89	4.76	3.88	4.53	4.53	17.36%	3,467,207
May 7, 2026	3.94	4.10	3.80	3.86	3.86	-2.03%	1,377,662
May 6, 2026	4.17	4.24	3.93	3.94	3.94	-3.43%	1,368,535
May 5, 2026	3.60	4.12	3.55	4.08	4.08	14.61%	1,878,131
May 4, 2026	3.75	4.02	3.53	3.56	3.56	-3.78%	2,238,638
May 1, 2026	3.41	3.86	3.40	3.70	3.70	8.82%	2,832,678
Apr 30, 2026	3.21	3.41	3.00	3.40	3.40	2.41%	3,346,718
Apr 29, 2026	4.52	4.60	3.19	3.32	3.32	-31.83%	5,051,876
Apr 28, 2026	4.97	5.07	4.65	4.87	4.87	-6.53%	2,356,811
Apr 27, 2026	5.61	5.62	4.87	5.21	5.21	-0.76%	6,041,255
Apr 24, 2026	4.45	5.64	4.44	5.25	5.25	22.95%	7,323,371
Apr 23, 2026	4.35	4.38	4.01	4.27	4.27	-2.51%	2,244,782
Apr 22, 2026	3.65	4.40	3.65	4.38	4.38	23.73%	3,538,472
Apr 21, 2026	3.42	3.57	3.42	3.54	3.54	5.36%	1,717,382
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