Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.990
-0.010 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | -0.33% | 559,129 |
| 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% | 594,452 |
| Dec 2, 2025 | 2.74 | 2.82 | 2.70 | 2.81 | 2.81 | 3.69% | 430,717 |
| Dec 1, 2025 | 2.62 | 2.72 | 2.61 | 2.71 | 2.71 | 2.65% | 400,332 |
| 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 |
| Oct 21, 2025 | 3.03 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 417,399 |
| Oct 20, 2025 | 3.04 | 3.10 | 2.98 | 3.03 | 3.03 | 0.66% | 245,021 |
| Oct 17, 2025 | 3.08 | 3.13 | 2.98 | 3.01 | 3.01 | -2.59% | 163,050 |
| Oct 16, 2025 | 3.16 | 3.23 | 3.09 | 3.09 | 3.09 | -1.59% | 188,444 |
| Oct 15, 2025 | 3.09 | 3.14 | 3.05 | 3.14 | 3.14 | 2.95% | 106,740 |
| Oct 14, 2025 | 3.04 | 3.11 | 3.02 | 3.05 | 3.05 | - | 151,564 |
| Oct 13, 2025 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | 1.67% | 164,594 |
| Oct 10, 2025 | 3.14 | 3.17 | 2.98 | 3.00 | 3.00 | -4.76% | 238,191 |
| Oct 9, 2025 | 3.17 | 3.18 | 3.11 | 3.15 | 3.15 | - | 165,712 |
| Oct 8, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 3.15 | 1.29% | 135,293 |
| Oct 7, 2025 | 3.27 | 3.29 | 3.10 | 3.11 | 3.11 | -4.01% | 237,714 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | 1.25% | 253,180 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.17 | 3.20 | 3.20 | -0.62% | 156,279 |
| Oct 2, 2025 | 3.19 | 3.25 | 3.18 | 3.22 | 3.22 | 1.58% | 152,535 |
| Oct 1, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 180,971 |
| Sep 30, 2025 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -1.26% | 168,335 |
| Sep 29, 2025 | 3.27 | 3.30 | 3.14 | 3.17 | 3.17 | -2.46% | 657,046 |
| Sep 26, 2025 | 3.23 | 3.26 | 3.15 | 3.25 | 3.25 | 1.88% | 140,967 |