Skip to main content
Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
2.720
-0.030 (-1.09%)
At close: Mar 3, 2026, 4:00 PM EST
2.720
0.00 (0.00%)
After-hours: Mar 3, 2026, 6:30 PM EST

Magnachip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262.692.772.662.722.72-1.09%285,589
Mar 2, 20262.612.782.612.752.75-241,040
Feb 27, 20262.792.832.692.752.75-3.51%256,060
Feb 26, 20262.692.862.662.852.856.34%630,391
Feb 25, 20262.692.752.652.682.682.68%183,578
Feb 24, 20262.442.642.402.612.617.85%1,061,618
Feb 23, 20262.662.662.412.422.42-8.68%680,103
Feb 20, 20262.742.762.622.652.65-4.68%781,068
Feb 19, 20262.852.862.732.782.78-3.47%506,195
Feb 18, 20262.872.922.822.882.880.70%457,039
Feb 17, 20262.993.032.822.862.86-4.98%421,089
Feb 13, 20263.043.093.013.013.01-0.66%202,891
Feb 12, 20263.033.072.993.033.03-0.33%406,961
Feb 11, 20263.073.102.973.043.040.33%202,218
Feb 10, 20263.053.093.003.033.030.33%220,442
Feb 9, 20263.043.113.023.023.02-0.66%246,037
Feb 6, 20262.883.112.883.043.048.57%328,783
Feb 5, 20262.852.852.782.802.80-2.10%179,122
Feb 4, 20262.862.982.822.862.86-0.35%231,207
Feb 3, 20262.902.932.802.872.87-1.03%244,626
Feb 2, 20262.873.002.872.902.90-279,464
Jan 30, 20262.932.932.862.902.90-1.69%368,511
Jan 29, 20262.993.022.822.952.95-1.67%263,568
Jan 28, 20263.063.102.983.003.00-0.99%185,178
Jan 27, 20262.943.072.943.033.032.71%281,798
Jan 26, 20263.033.052.912.952.95-1.34%227,110
Jan 23, 20263.143.162.982.992.99-4.78%243,447
Jan 22, 20263.153.183.063.143.140.64%421,847
Jan 21, 20263.063.293.063.123.124.00%738,284
Jan 20, 20262.983.142.953.003.00-0.99%299,928
Jan 16, 20262.913.092.903.033.034.84%564,954
Jan 15, 20262.953.002.862.892.89-287,777
Jan 14, 20262.862.932.842.892.891.05%216,094
Jan 13, 20262.812.892.762.862.861.78%397,681
Jan 12, 20262.822.852.732.812.81-0.71%278,602
Jan 9, 20262.802.872.762.832.832.54%238,618
Jan 8, 20262.832.842.752.762.76-3.16%248,604
Jan 7, 20262.922.922.802.852.85-1.72%191,690
Jan 6, 20262.812.942.812.902.903.94%415,932
Jan 5, 20262.712.832.702.792.794.10%265,309
Jan 2, 20262.572.692.572.682.685.10%220,705
Dec 31, 20252.622.622.532.552.55-2.30%311,793
Dec 30, 20252.562.652.562.612.611.16%264,970
Dec 29, 20252.632.682.552.582.58-2.27%228,126
Dec 26, 20252.652.682.612.642.64-1.86%250,734
Dec 24, 20252.702.732.642.692.69-0.37%138,073
Dec 23, 20252.742.742.662.702.70-1.82%238,908
Dec 22, 20252.782.812.712.752.751.10%436,443
Dec 19, 20252.622.752.582.722.724.21%549,161
Dec 18, 20252.602.662.572.612.611.95%151,812
Dec 17, 20252.602.632.562.562.56-0.39%130,490
Dec 16, 20252.632.632.572.572.57-2.28%141,246
Dec 15, 20252.722.722.622.632.63-2.95%187,947
Dec 12, 20252.912.922.682.712.71-7.51%239,700
Dec 11, 20252.942.962.862.932.93-0.68%213,049
Dec 10, 20252.952.982.932.952.95-0.67%220,545
Dec 9, 20252.912.992.882.972.971.37%312,541
Dec 8, 20253.023.022.932.932.93-2.01%306,463
Dec 5, 20253.053.092.992.992.99-0.33%559,158
Dec 4, 20253.003.032.903.003.001.35%742,441
Dec 3, 20252.822.962.792.962.965.34%595,085
Dec 2, 20252.742.822.702.812.813.69%430,742
Dec 1, 20252.622.722.612.712.712.65%401,049
Nov 28, 20252.662.682.602.642.64-0.38%355,947
Nov 26, 20252.402.682.402.652.6511.34%882,564
Nov 25, 20252.422.422.322.382.38-0.42%360,478
Nov 24, 20252.322.412.252.392.393.91%1,443,388
Nov 21, 20252.302.322.192.302.301.32%548,913
Nov 20, 20252.352.432.222.272.27-2.16%773,479
Nov 19, 20252.302.352.272.322.320.87%614,568
Nov 18, 20252.322.372.182.302.30-2.13%592,090
Nov 17, 20252.352.442.292.352.350.86%497,174
Nov 14, 20252.282.372.252.332.330.43%688,585
Nov 13, 20252.362.402.232.322.32-3.73%592,917
Nov 12, 20252.332.452.322.412.413.88%416,417
Nov 11, 20252.292.322.232.322.320.87%301,225
Nov 10, 20252.282.322.212.302.301.32%327,585
Nov 7, 20252.352.402.212.272.27-5.81%601,752
Nov 6, 20252.602.642.352.412.41-5.86%594,612
Nov 5, 20252.782.792.542.562.56-10.18%815,692
Nov 4, 20252.762.892.652.852.85-8.36%1,213,921
Nov 3, 20253.103.233.103.113.110.32%962,887
Oct 31, 20253.003.123.003.103.103.68%247,240
Oct 30, 20252.983.072.952.992.99-1.64%271,200
Oct 29, 20253.083.083.003.043.04-266,600
Oct 28, 20253.153.183.033.043.04-3.49%299,008
Oct 27, 20253.123.183.103.153.152.61%402,913
Oct 24, 20253.103.123.033.073.07-0.65%366,402
Oct 23, 20253.013.153.013.093.092.66%246,175
Oct 22, 20252.983.052.973.013.01-0.33%315,582
Oct 21, 20253.033.042.963.023.02-0.33%417,399
Oct 20, 20253.043.102.983.033.030.66%245,021
Oct 17, 20253.083.132.983.013.01-2.59%163,050
Oct 16, 20253.163.233.093.093.09-1.59%188,444
Oct 15, 20253.093.143.053.143.142.95%106,740
Oct 14, 20253.043.113.023.053.05-151,564
Oct 13, 20253.053.103.003.053.051.67%164,594
Oct 10, 20253.143.172.983.003.00-4.76%238,191
Oct 9, 20253.173.183.113.153.15-165,712
Oct 8, 20253.113.193.113.153.151.29%135,293