Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
4.650
-0.260 (-5.30%)
At close: Jun 26, 2026, 4:00 PM EDT
4.658
+0.007 (0.16%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.73 | 4.78 | 4.56 | 4.65 | 4.65 | -5.30% | 931,661 |
| Jun 25, 2026 | 5.11 | 5.12 | 4.74 | 4.91 | 4.91 | 1.03% | 1,373,767 |
| Jun 24, 2026 | 5.21 | 5.26 | 4.75 | 4.86 | 4.86 | -6.90% | 1,276,970 |
| Jun 23, 2026 | 5.40 | 5.67 | 5.17 | 5.22 | 5.22 | -9.38% | 1,550,817 |
| Jun 22, 2026 | 6.03 | 6.34 | 5.65 | 5.76 | 5.76 | -2.70% | 2,227,062 |
| Jun 18, 2026 | 5.30 | 6.00 | 5.29 | 5.92 | 5.92 | 12.12% | 2,145,701 |
| Jun 17, 2026 | 5.53 | 5.73 | 5.25 | 5.28 | 5.28 | -4.00% | 1,409,777 |
| Jun 16, 2026 | 5.79 | 6.05 | 5.49 | 5.50 | 5.50 | -7.25% | 1,549,050 |
| Jun 15, 2026 | 6.59 | 6.74 | 5.80 | 5.93 | 5.93 | -5.12% | 2,535,825 |
| Jun 12, 2026 | 6.21 | 6.45 | 6.00 | 6.25 | 6.25 | - | 1,657,581 |
| Jun 11, 2026 | 6.21 | 6.35 | 5.84 | 6.25 | 6.25 | 2.80% | 2,761,182 |
| Jun 10, 2026 | 6.15 | 6.65 | 6.04 | 6.08 | 6.08 | -3.18% | 2,026,934 |
| Jun 9, 2026 | 7.05 | 7.28 | 5.83 | 6.28 | 6.28 | -8.85% | 3,477,568 |
| Jun 8, 2026 | 7.16 | 7.21 | 6.72 | 6.89 | 6.89 | -0.58% | 2,543,091 |
| Jun 5, 2026 | 8.20 | 8.44 | 6.80 | 6.93 | 6.93 | -18.95% | 5,159,429 |
| Jun 4, 2026 | 8.46 | 9.15 | 8.01 | 8.55 | 8.55 | -4.26% | 3,437,670 |
| Jun 3, 2026 | 8.60 | 9.86 | 8.05 | 8.93 | 8.93 | 7.07% | 8,389,941 |
| Jun 2, 2026 | 8.39 | 9.78 | 8.18 | 8.34 | 8.34 | 6.51% | 7,742,852 |
| Jun 1, 2026 | 8.41 | 8.53 | 7.44 | 7.83 | 7.83 | -11.02% | 7,914,710 |
| May 29, 2026 | 8.01 | 9.67 | 7.76 | 8.80 | 8.80 | 29.60% | 16,091,640 |
| May 28, 2026 | 5.95 | 7.05 | 5.77 | 6.79 | 6.79 | 14.12% | 5,495,153 |
| May 27, 2026 | 6.77 | 6.78 | 5.88 | 5.95 | 5.95 | -6.74% | 4,332,617 |
| May 26, 2026 | 5.90 | 6.85 | 5.85 | 6.38 | 6.38 | 15.58% | 5,600,793 |
| May 22, 2026 | 5.71 | 5.83 | 5.22 | 5.52 | 5.52 | -4.17% | 2,551,492 |
| May 21, 2026 | 4.83 | 5.87 | 4.80 | 5.76 | 5.76 | 13.83% | 3,877,367 |
| May 20, 2026 | 4.42 | 5.38 | 4.42 | 5.06 | 5.06 | 17.40% | 4,293,922 |
| May 19, 2026 | 4.00 | 4.46 | 3.95 | 4.31 | 4.31 | 5.90% | 1,271,873 |
| May 18, 2026 | 4.40 | 4.61 | 4.03 | 4.07 | 4.07 | -6.22% | 1,174,107 |
| May 15, 2026 | 4.12 | 4.50 | 4.02 | 4.34 | 4.34 | 0.23% | 1,632,886 |
| May 14, 2026 | 4.06 | 4.38 | 3.98 | 4.33 | 4.33 | 6.39% | 1,060,502 |
| May 13, 2026 | 4.04 | 4.18 | 3.91 | 4.07 | 4.07 | 3.30% | 1,106,816 |
| May 12, 2026 | 4.20 | 4.21 | 3.83 | 3.94 | 3.94 | -8.37% | 1,527,926 |
| May 11, 2026 | 4.55 | 4.61 | 4.22 | 4.30 | 4.30 | -5.08% | 1,786,178 |
| May 8, 2026 | 3.89 | 4.76 | 3.88 | 4.53 | 4.53 | 17.36% | 3,494,151 |
| May 7, 2026 | 3.94 | 4.10 | 3.80 | 3.86 | 3.86 | -2.03% | 1,396,040 |
| May 6, 2026 | 4.17 | 4.24 | 3.93 | 3.94 | 3.94 | -3.43% | 1,395,032 |
| May 5, 2026 | 3.60 | 4.12 | 3.55 | 4.08 | 4.08 | 14.61% | 1,917,513 |
| May 4, 2026 | 3.75 | 4.02 | 3.53 | 3.56 | 3.56 | -3.78% | 2,242,602 |
| May 1, 2026 | 3.41 | 3.86 | 3.40 | 3.70 | 3.70 | 8.82% | 2,851,762 |
| Apr 30, 2026 | 3.21 | 3.41 | 3.00 | 3.40 | 3.40 | 2.41% | 3,366,306 |
| Apr 29, 2026 | 4.52 | 4.60 | 3.19 | 3.32 | 3.32 | -31.83% | 5,096,575 |
| Apr 28, 2026 | 4.97 | 5.07 | 4.65 | 4.87 | 4.87 | -6.53% | 2,519,723 |
| Apr 27, 2026 | 5.61 | 5.62 | 4.87 | 5.21 | 5.21 | -0.76% | 6,092,406 |
| Apr 24, 2026 | 4.45 | 5.64 | 4.44 | 5.25 | 5.25 | 22.95% | 7,365,284 |
| Apr 23, 2026 | 4.35 | 4.38 | 4.01 | 4.27 | 4.27 | -2.51% | 2,282,319 |
| Apr 22, 2026 | 3.65 | 4.40 | 3.65 | 4.38 | 4.38 | 23.73% | 3,589,580 |
| Apr 21, 2026 | 3.42 | 3.57 | 3.42 | 3.54 | 3.54 | 5.36% | 1,729,702 |
| Apr 20, 2026 | 3.22 | 3.41 | 3.22 | 3.36 | 3.36 | 4.35% | 878,139 |
| Apr 17, 2026 | 3.18 | 3.25 | 3.17 | 3.22 | 3.22 | 2.22% | 472,731 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | -0.94% | 218,623 |
| Apr 15, 2026 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 2.91% | 444,576 |
| Apr 14, 2026 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | 0.65% | 291,087 |
| Apr 13, 2026 | 2.99 | 3.14 | 2.96 | 3.07 | 3.07 | 2.68% | 274,869 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.89 | 2.99 | 2.99 | 3.10% | 248,077 |
| Apr 9, 2026 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 152,318 |
| Apr 8, 2026 | 2.98 | 3.00 | 2.88 | 2.89 | 2.89 | 2.12% | 251,843 |
| Apr 7, 2026 | 2.87 | 2.91 | 2.79 | 2.83 | 2.83 | -1.39% | 160,084 |
| Apr 6, 2026 | 2.88 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 227,631 |
| Apr 2, 2026 | 2.76 | 2.88 | 2.73 | 2.86 | 2.86 | 1.06% | 181,454 |
| Apr 1, 2026 | 2.80 | 2.93 | 2.80 | 2.83 | 2.83 | 1.07% | 326,435 |
| Mar 31, 2026 | 2.76 | 2.80 | 2.71 | 2.80 | 2.80 | 3.70% | 179,923 |
| Mar 30, 2026 | 2.85 | 2.85 | 2.67 | 2.70 | 2.70 | -5.92% | 410,997 |
| Mar 27, 2026 | 2.82 | 2.87 | 2.76 | 2.87 | 2.87 | 1.06% | 280,499 |
| Mar 26, 2026 | 2.92 | 2.97 | 2.82 | 2.84 | 2.84 | -3.40% | 222,281 |
| Mar 25, 2026 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | 3.16% | 418,463 |
| Mar 24, 2026 | 2.69 | 2.93 | 2.69 | 2.85 | 2.85 | 3.64% | 349,409 |
| Mar 23, 2026 | 2.72 | 2.81 | 2.71 | 2.75 | 2.75 | 3.38% | 223,686 |
| Mar 20, 2026 | 2.81 | 2.87 | 2.63 | 2.66 | 2.66 | -5.00% | 163,664 |
| Mar 19, 2026 | 2.75 | 2.81 | 2.69 | 2.80 | 2.80 | 1.82% | 174,244 |
| Mar 18, 2026 | 2.94 | 2.96 | 2.75 | 2.75 | 2.75 | -5.82% | 172,510 |
| Mar 17, 2026 | 2.95 | 3.12 | 2.92 | 2.92 | 2.92 | 2.10% | 491,663 |
| Mar 16, 2026 | 2.88 | 2.89 | 2.82 | 2.86 | 2.86 | 1.42% | 195,237 |
| Mar 13, 2026 | 2.76 | 2.83 | 2.75 | 2.82 | 2.82 | 2.17% | 136,325 |
| Mar 12, 2026 | 2.80 | 2.83 | 2.72 | 2.76 | 2.76 | -1.43% | 400,764 |
| Mar 11, 2026 | 2.76 | 2.87 | 2.76 | 2.80 | 2.80 | 2.56% | 269,958 |
| Mar 10, 2026 | 2.77 | 2.80 | 2.71 | 2.73 | 2.73 | -2.50% | 305,819 |
| Mar 9, 2026 | 2.69 | 2.80 | 2.62 | 2.80 | 2.80 | 1.82% | 275,215 |
| Mar 6, 2026 | 2.80 | 2.85 | 2.73 | 2.75 | 2.75 | -4.18% | 270,126 |
| Mar 5, 2026 | 2.85 | 3.01 | 2.79 | 2.87 | 2.87 | 7.09% | 825,988 |
| Mar 4, 2026 | 2.73 | 2.79 | 2.65 | 2.68 | 2.68 | -1.47% | 346,646 |
| Mar 3, 2026 | 2.69 | 2.77 | 2.66 | 2.72 | 2.72 | -1.09% | 285,653 |
| Mar 2, 2026 | 2.61 | 2.78 | 2.61 | 2.75 | 2.75 | - | 241,084 |
| Feb 27, 2026 | 2.79 | 2.83 | 2.69 | 2.75 | 2.75 | -3.51% | 264,853 |
| Feb 26, 2026 | 2.69 | 2.86 | 2.66 | 2.85 | 2.85 | 6.34% | 630,592 |
| Feb 25, 2026 | 2.69 | 2.75 | 2.65 | 2.68 | 2.68 | 2.68% | 183,795 |
| Feb 24, 2026 | 2.44 | 2.64 | 2.40 | 2.61 | 2.61 | 7.85% | 1,062,494 |
| Feb 23, 2026 | 2.66 | 2.66 | 2.41 | 2.42 | 2.42 | -8.68% | 682,870 |
| Feb 20, 2026 | 2.74 | 2.76 | 2.62 | 2.65 | 2.65 | -4.68% | 781,068 |
| Feb 19, 2026 | 2.85 | 2.86 | 2.73 | 2.78 | 2.78 | -3.47% | 506,195 |
| Feb 18, 2026 | 2.87 | 2.92 | 2.82 | 2.88 | 2.88 | 0.70% | 457,051 |
| Feb 17, 2026 | 2.99 | 3.03 | 2.82 | 2.86 | 2.86 | -4.98% | 421,089 |
| Feb 13, 2026 | 3.04 | 3.09 | 3.01 | 3.01 | 3.01 | -0.66% | 202,924 |
| Feb 12, 2026 | 3.03 | 3.07 | 2.99 | 3.03 | 3.03 | -0.33% | 407,172 |
| Feb 11, 2026 | 3.07 | 3.10 | 2.97 | 3.04 | 3.04 | 0.33% | 202,233 |
| Feb 10, 2026 | 3.05 | 3.09 | 3.00 | 3.03 | 3.03 | 0.33% | 220,471 |
| Feb 9, 2026 | 3.04 | 3.11 | 3.02 | 3.02 | 3.02 | -0.66% | 246,063 |
| Feb 6, 2026 | 2.88 | 3.11 | 2.88 | 3.04 | 3.04 | 8.57% | 329,996 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.78 | 2.80 | 2.80 | -2.10% | 179,223 |
| Feb 4, 2026 | 2.86 | 2.98 | 2.82 | 2.86 | 2.86 | -0.35% | 231,296 |
| Feb 3, 2026 | 2.90 | 2.93 | 2.80 | 2.87 | 2.87 | -1.03% | 245,018 |