Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.970
+0.040 (1.37%)
Aug 13, 2025, 4:00 PM - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.97 | 3.12 | 2.94 | 2.97 | 2.97 | 1.37% | 805,060 |
| Aug 12, 2025 | 2.70 | 2.98 | 2.68 | 2.93 | 2.93 | 9.33% | 805,527 |
| Aug 11, 2025 | 2.72 | 2.92 | 2.67 | 2.68 | 2.68 | -0.74% | 666,875 |
| Aug 8, 2025 | 2.75 | 2.85 | 2.69 | 2.70 | 2.70 | -0.74% | 385,303 |
| Aug 7, 2025 | 2.83 | 2.84 | 2.69 | 2.72 | 2.72 | -1.09% | 393,529 |
| Aug 6, 2025 | 2.88 | 2.90 | 2.71 | 2.75 | 2.75 | -2.83% | 404,485 |
| Aug 5, 2025 | 2.83 | 2.92 | 2.79 | 2.83 | 2.83 | -0.35% | 268,275 |
| Aug 4, 2025 | 3.05 | 3.09 | 2.82 | 2.84 | 2.84 | -4.05% | 628,472 |
| Aug 1, 2025 | 3.15 | 3.28 | 2.95 | 2.96 | 2.96 | -27.80% | 1,291,519 |
| Jul 31, 2025 | 4.25 | 4.27 | 4.10 | 4.10 | 4.10 | -3.76% | 292,038 |
| Jul 30, 2025 | 4.19 | 4.28 | 4.17 | 4.26 | 4.26 | 1.43% | 187,613 |
| Jul 29, 2025 | 4.21 | 4.23 | 4.13 | 4.20 | 4.20 | -0.47% | 78,622 |
| Jul 28, 2025 | 4.13 | 4.25 | 4.10 | 4.22 | 4.22 | 1.93% | 107,570 |
| Jul 25, 2025 | 4.12 | 4.15 | 4.04 | 4.14 | 4.14 | 0.73% | 133,338 |
| Jul 24, 2025 | 4.29 | 4.32 | 4.09 | 4.11 | 4.11 | -3.52% | 140,858 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.18 | 4.26 | 4.26 | 0.24% | 161,506 |
| Jul 22, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -3.41% | 152,455 |
| Jul 21, 2025 | 4.39 | 4.50 | 4.34 | 4.40 | 4.40 | 1.85% | 259,795 |
| Jul 18, 2025 | 4.20 | 4.46 | 4.20 | 4.32 | 4.32 | 4.10% | 408,921 |
| Jul 17, 2025 | 3.95 | 4.15 | 3.91 | 4.15 | 4.15 | 5.06% | 395,221 |
| Jul 16, 2025 | 3.91 | 3.95 | 3.81 | 3.95 | 3.95 | 1.54% | 102,029 |
| Jul 15, 2025 | 3.89 | 3.95 | 3.89 | 3.89 | 3.89 | 1.83% | 103,900 |
| Jul 14, 2025 | 4.00 | 4.01 | 3.82 | 3.82 | 3.82 | -5.21% | 177,338 |
| Jul 11, 2025 | 4.04 | 4.05 | 4.00 | 4.03 | 4.03 | -1.23% | 46,506 |
| Jul 10, 2025 | 4.10 | 4.12 | 4.03 | 4.08 | 4.08 | -0.49% | 104,620 |
| Jul 9, 2025 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | 1.74% | 99,138 |
| Jul 8, 2025 | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | 2.81% | 137,871 |
| Jul 7, 2025 | 4.07 | 4.09 | 3.89 | 3.92 | 3.92 | -4.62% | 207,172 |
| Jul 3, 2025 | 4.02 | 4.11 | 4.01 | 4.11 | 4.11 | 1.99% | 47,843 |
| Jul 2, 2025 | 4.08 | 4.12 | 4.01 | 4.03 | 4.03 | -0.98% | 66,127 |
| Jul 1, 2025 | 3.97 | 4.13 | 3.97 | 4.07 | 4.07 | 2.26% | 135,146 |
| Jun 30, 2025 | 4.11 | 4.13 | 3.98 | 3.98 | 3.98 | -1.73% | 69,266 |
| Jun 27, 2025 | 4.03 | 4.05 | 3.96 | 4.05 | 4.05 | 0.50% | 96,831 |
| Jun 26, 2025 | 4.11 | 4.16 | 4.01 | 4.03 | 4.03 | -1.23% | 87,120 |
| Jun 25, 2025 | 3.95 | 4.11 | 3.92 | 4.08 | 4.08 | 4.35% | 189,751 |
| Jun 24, 2025 | 3.83 | 3.95 | 3.80 | 3.91 | 3.91 | 2.89% | 116,515 |
| Jun 23, 2025 | 3.78 | 3.88 | 3.74 | 3.80 | 3.80 | 0.26% | 92,313 |
| Jun 20, 2025 | 3.84 | 3.89 | 3.74 | 3.79 | 3.79 | -1.56% | 353,131 |
| Jun 18, 2025 | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | - | 151,359 |
| Jun 17, 2025 | 3.87 | 3.93 | 3.84 | 3.85 | 3.85 | -2.04% | 105,097 |
| Jun 16, 2025 | 3.86 | 3.94 | 3.82 | 3.93 | 3.93 | 2.34% | 170,824 |
| Jun 13, 2025 | 3.93 | 3.93 | 3.80 | 3.84 | 3.84 | -2.54% | 138,915 |
| Jun 12, 2025 | 3.88 | 4.02 | 3.83 | 3.94 | 3.94 | 0.25% | 179,330 |
| Jun 11, 2025 | 3.80 | 3.95 | 3.77 | 3.93 | 3.93 | 3.42% | 269,420 |
| Jun 10, 2025 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -0.52% | 165,425 |
| Jun 9, 2025 | 3.75 | 3.90 | 3.71 | 3.82 | 3.82 | 3.24% | 285,193 |
| Jun 6, 2025 | 3.75 | 3.80 | 3.67 | 3.70 | 3.70 | -0.54% | 127,028 |
| Jun 5, 2025 | 3.84 | 3.85 | 3.68 | 3.72 | 3.72 | -2.36% | 166,262 |
| Jun 4, 2025 | 3.83 | 3.88 | 3.77 | 3.81 | 3.81 | 0.26% | 122,322 |
| Jun 3, 2025 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 3.26% | 183,941 |