Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
4.050
+0.020 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 3.59 | 3.72 | 3.59 | 3.68 | 3.68 | 1.94% | 192,928 |
| May 30, 2025 | 3.61 | 3.68 | 3.52 | 3.61 | 3.61 | -2.43% | 181,884 |
| May 29, 2025 | 3.69 | 3.72 | 3.60 | 3.70 | 3.70 | 1.93% | 125,117 |
| May 28, 2025 | 3.67 | 3.68 | 3.60 | 3.63 | 3.63 | -1.36% | 138,303 |
| May 27, 2025 | 3.72 | 3.76 | 3.65 | 3.68 | 3.68 | - | 145,575 |
| May 23, 2025 | 3.82 | 3.86 | 3.64 | 3.68 | 3.68 | -5.88% | 212,070 |
| May 22, 2025 | 3.88 | 3.98 | 3.83 | 3.91 | 3.91 | 0.26% | 163,407 |
| May 21, 2025 | 4.01 | 4.06 | 3.89 | 3.90 | 3.90 | -3.70% | 219,986 |
| May 20, 2025 | 4.10 | 4.16 | 4.02 | 4.05 | 4.05 | -1.22% | 217,123 |
| May 19, 2025 | 4.16 | 4.30 | 4.02 | 4.10 | 4.10 | -0.97% | 523,948 |
| May 16, 2025 | 4.20 | 4.57 | 4.02 | 4.14 | 4.14 | 4.55% | 824,323 |
| May 15, 2025 | 3.72 | 3.98 | 3.54 | 3.96 | 3.96 | 8.49% | 1,117,708 |
| May 14, 2025 | 3.34 | 3.75 | 3.30 | 3.65 | 3.65 | 11.96% | 1,004,286 |
| May 13, 2025 | 3.41 | 3.41 | 3.19 | 3.26 | 3.26 | -2.40% | 616,213 |
| May 12, 2025 | 3.33 | 3.48 | 3.30 | 3.34 | 3.34 | 2.77% | 501,465 |
| May 9, 2025 | 3.31 | 3.40 | 3.25 | 3.25 | 3.25 | -0.91% | 218,737 |
| May 8, 2025 | 3.25 | 3.32 | 3.19 | 3.28 | 3.28 | 2.18% | 232,441 |
| May 7, 2025 | 3.02 | 3.22 | 3.02 | 3.21 | 3.21 | 6.29% | 209,382 |
| May 6, 2025 | 3.01 | 3.03 | 2.95 | 3.02 | 3.02 | - | 231,791 |
| May 5, 2025 | 3.11 | 3.14 | 2.98 | 3.02 | 3.02 | -4.13% | 152,286 |
| May 2, 2025 | 3.07 | 3.17 | 3.03 | 3.15 | 3.15 | 5.00% | 189,271 |
| May 1, 2025 | 3.19 | 3.19 | 2.97 | 3.00 | 3.00 | -4.46% | 229,413 |
| Apr 30, 2025 | 3.14 | 3.14 | 3.05 | 3.14 | 3.14 | -0.32% | 96,821 |
| Apr 29, 2025 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -1.87% | 44,366 |
| Apr 28, 2025 | 3.21 | 3.26 | 3.14 | 3.21 | 3.21 | -0.62% | 133,748 |
| Apr 25, 2025 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 100,971 |
| Apr 24, 2025 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 6.56% | 210,739 |
| Apr 23, 2025 | 3.06 | 3.13 | 2.99 | 3.05 | 3.05 | 1.67% | 223,650 |
| Apr 22, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | 1.01% | 312,367 |
| Apr 21, 2025 | 2.88 | 3.00 | 2.86 | 2.97 | 2.97 | 2.41% | 180,679 |
| Apr 17, 2025 | 2.91 | 2.94 | 2.86 | 2.90 | 2.90 | - | 185,559 |
| Apr 16, 2025 | 2.89 | 2.92 | 2.84 | 2.90 | 2.90 | -1.02% | 298,035 |