Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.665
+0.115 (4.51%)
Jan 2, 2026, 2:32 PM EST - Market open
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 2.57 | 2.69 | 2.57 | 2.63 | - | 2.94% | 140,929 |
| Dec 31, 2025 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | -2.30% | 311,793 |
| Dec 30, 2025 | 2.56 | 2.65 | 2.56 | 2.61 | 2.61 | 1.16% | 264,970 |
| Dec 29, 2025 | 2.63 | 2.68 | 2.55 | 2.58 | 2.58 | -2.27% | 228,126 |
| Dec 26, 2025 | 2.65 | 2.68 | 2.61 | 2.64 | 2.64 | -1.86% | 250,734 |
| Dec 24, 2025 | 2.70 | 2.73 | 2.64 | 2.69 | 2.69 | -0.37% | 138,073 |
| Dec 23, 2025 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | -1.82% | 238,908 |
| Dec 22, 2025 | 2.78 | 2.81 | 2.71 | 2.75 | 2.75 | 1.10% | 436,443 |
| Dec 19, 2025 | 2.62 | 2.75 | 2.58 | 2.72 | 2.72 | 4.21% | 549,161 |
| Dec 18, 2025 | 2.60 | 2.66 | 2.57 | 2.61 | 2.61 | 1.95% | 151,812 |
| Dec 17, 2025 | 2.60 | 2.63 | 2.56 | 2.56 | 2.56 | -0.39% | 130,490 |
| Dec 16, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | 2.57 | -2.28% | 141,246 |
| Dec 15, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -2.95% | 187,947 |
| Dec 12, 2025 | 2.91 | 2.92 | 2.68 | 2.71 | 2.71 | -7.51% | 239,700 |
| Dec 11, 2025 | 2.94 | 2.96 | 2.86 | 2.93 | 2.93 | -0.68% | 213,049 |
| Dec 10, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | -0.67% | 220,545 |
| Dec 9, 2025 | 2.91 | 2.99 | 2.88 | 2.97 | 2.97 | 1.37% | 312,541 |
| Dec 8, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.01% | 306,463 |
| Dec 5, 2025 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | -0.33% | 559,158 |
| Dec 4, 2025 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | 1.35% | 742,441 |
| Dec 3, 2025 | 2.82 | 2.96 | 2.79 | 2.96 | 2.96 | 5.34% | 595,085 |
| Dec 2, 2025 | 2.74 | 2.82 | 2.70 | 2.81 | 2.81 | 3.69% | 430,742 |
| Dec 1, 2025 | 2.62 | 2.72 | 2.61 | 2.71 | 2.71 | 2.65% | 401,049 |
| Nov 28, 2025 | 2.66 | 2.68 | 2.60 | 2.64 | 2.64 | -0.38% | 355,947 |
| Nov 26, 2025 | 2.40 | 2.68 | 2.40 | 2.65 | 2.65 | 11.34% | 882,564 |
| Nov 25, 2025 | 2.42 | 2.42 | 2.32 | 2.38 | 2.38 | -0.42% | 360,478 |
| Nov 24, 2025 | 2.32 | 2.41 | 2.25 | 2.39 | 2.39 | 3.91% | 1,443,388 |
| Nov 21, 2025 | 2.30 | 2.32 | 2.19 | 2.30 | 2.30 | 1.32% | 548,913 |
| Nov 20, 2025 | 2.35 | 2.43 | 2.22 | 2.27 | 2.27 | -2.16% | 773,479 |
| Nov 19, 2025 | 2.30 | 2.35 | 2.27 | 2.32 | 2.32 | 0.87% | 614,568 |
| Nov 18, 2025 | 2.32 | 2.37 | 2.18 | 2.30 | 2.30 | -2.13% | 592,090 |
| Nov 17, 2025 | 2.35 | 2.44 | 2.29 | 2.35 | 2.35 | 0.86% | 497,174 |
| Nov 14, 2025 | 2.28 | 2.37 | 2.25 | 2.33 | 2.33 | 0.43% | 688,585 |
| Nov 13, 2025 | 2.36 | 2.40 | 2.23 | 2.32 | 2.32 | -3.73% | 592,917 |
| Nov 12, 2025 | 2.33 | 2.45 | 2.32 | 2.41 | 2.41 | 3.88% | 416,417 |
| Nov 11, 2025 | 2.29 | 2.32 | 2.23 | 2.32 | 2.32 | 0.87% | 301,225 |
| Nov 10, 2025 | 2.28 | 2.32 | 2.21 | 2.30 | 2.30 | 1.32% | 327,585 |
| Nov 7, 2025 | 2.35 | 2.40 | 2.21 | 2.27 | 2.27 | -5.81% | 601,752 |
| Nov 6, 2025 | 2.60 | 2.64 | 2.35 | 2.41 | 2.41 | -5.86% | 594,612 |
| Nov 5, 2025 | 2.78 | 2.79 | 2.54 | 2.56 | 2.56 | -10.18% | 815,692 |
| Nov 4, 2025 | 2.76 | 2.89 | 2.65 | 2.85 | 2.85 | -8.36% | 1,213,921 |
| Nov 3, 2025 | 3.10 | 3.23 | 3.10 | 3.11 | 3.11 | 0.32% | 962,887 |
| Oct 31, 2025 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | 3.68% | 247,240 |
| Oct 30, 2025 | 2.98 | 3.07 | 2.95 | 2.99 | 2.99 | -1.64% | 271,200 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | - | 266,600 |
| Oct 28, 2025 | 3.15 | 3.18 | 3.03 | 3.04 | 3.04 | -3.49% | 299,008 |
| Oct 27, 2025 | 3.12 | 3.18 | 3.10 | 3.15 | 3.15 | 2.61% | 402,913 |
| Oct 24, 2025 | 3.10 | 3.12 | 3.03 | 3.07 | 3.07 | -0.65% | 366,402 |
| Oct 23, 2025 | 3.01 | 3.15 | 3.01 | 3.09 | 3.09 | 2.66% | 246,175 |
| Oct 22, 2025 | 2.98 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 315,582 |