Skip to main content
Magnachip Semiconductor Corporation (MX)
NYSE: MX · Real-Time Price · USD
4.870
-0.340 (-6.53%)
At close: Apr 28, 2026, 4:00 PM EDT
4.340
-0.530 (-10.88%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Magnachip Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.975.074.654.874.87-6.53%2,356,811
Apr 27, 20265.615.624.875.215.21-0.76%6,041,255
Apr 24, 20264.455.644.445.255.2522.95%7,323,371
Apr 23, 20264.354.384.014.274.27-2.51%2,244,782
Apr 22, 20263.654.403.654.384.3823.73%3,538,472
Apr 21, 20263.423.573.423.543.545.36%1,717,382
Apr 20, 20263.223.413.223.363.364.35%877,189
Apr 17, 20263.183.253.173.223.222.22%471,475
Apr 16, 20263.203.203.113.153.15-0.94%218,377
Apr 15, 20263.123.223.123.183.182.91%443,041
Apr 14, 20263.143.143.073.093.090.65%291,043
Apr 13, 20262.993.142.963.073.072.68%274,721
Apr 10, 20262.913.012.892.992.993.10%247,930
Apr 9, 20262.892.922.872.902.900.35%152,088
Apr 8, 20262.983.002.882.892.892.12%251,286
Apr 7, 20262.872.912.792.832.83-1.39%158,389
Apr 6, 20262.882.892.822.872.870.35%227,521
Apr 2, 20262.762.882.732.862.861.06%181,453
Apr 1, 20262.802.932.802.832.831.07%326,362
Mar 31, 20262.762.802.712.802.803.70%179,913
Mar 30, 20262.852.852.672.702.70-5.92%410,925
Mar 27, 20262.822.872.762.872.871.06%279,315
Mar 26, 20262.922.972.822.842.84-3.40%222,188
Mar 25, 20262.923.042.922.942.943.16%417,264
Mar 24, 20262.692.932.692.852.853.64%349,409
Mar 23, 20262.722.812.712.752.753.38%223,686
Mar 20, 20262.812.872.632.662.66-5.00%163,089
Mar 19, 20262.752.812.692.802.801.82%174,236
Mar 18, 20262.942.962.752.752.75-5.82%172,507
Mar 17, 20262.953.122.922.922.922.10%489,628
Mar 16, 20262.882.892.822.862.861.42%195,004
Mar 13, 20262.762.832.752.822.822.17%136,274
Mar 12, 20262.802.832.722.762.76-1.43%400,746
Mar 11, 20262.762.872.762.802.802.56%264,237
Mar 10, 20262.772.802.712.732.73-2.50%305,819
Mar 9, 20262.692.802.622.802.801.82%274,092
Mar 6, 20262.802.852.732.752.75-4.18%269,930
Mar 5, 20262.853.012.792.872.877.09%825,503
Mar 4, 20262.732.792.652.682.68-1.47%329,902
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