MagnaChip Semiconductor (MX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Magnachip Semiconductor Corporation (MX) 10 years ago, it would be worth $308.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $144.13, while $1000 invested 1 year ago would be worth $860.47. This corresponds to total returns of -69.17%, -85.59%, -13.95%, respectively, with annualized returns of -11.1%, -32.1%, -13.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.64 | 2.59 | 2.59 | 2.64 | 2.55 | 608,081 |
| October 20, 2026 | 2.51 | 2.58 | 2.58 | 2.62 | 2.5 | 496,666 |
| October 19, 2026 | 2.61 | 2.56 | 2.56 | 2.63 | 2.54 | 814,009 |
| October 16, 2026 | 2.73 | 2.56 | 2.56 | 2.73 | 2.53 | 690,413 |
| October 15, 2026 | 2.63 | 2.75 | 2.75 | 2.75 | 2.54 | 946,406 |
| October 14, 2026 | 2.75 | 2.67 | 2.67 | 2.81 | 2.65 | 862,137 |
| October 13, 2026 | 2.8 | 2.84 | 2.84 | 2.87 | 2.75 | 727,779 |
| October 12, 2026 | 3.06 | 2.86 | 2.86 | 3.06 | 2.85 | 754,922 |
| October 09, 2026 | 3.18 | 3.12 | 3.12 | 3.18 | 3.04 | 809,086 |
| October 08, 2026 | 3.2 | 3.16 | 3.16 | 3.23 | 3.09 | 717,794 |
| October 07, 2026 | 3.37 | 3.24 | 3.24 | 3.37 | 3.2 | 844,151 |
| October 06, 2026 | 3.54 | 3.43 | 3.43 | 3.59 | 3.38 | 1.11M |
| October 05, 2026 | 3.7 | 3.54 | 3.54 | 3.72 | 3.42 | 1.27M |
| October 02, 2026 | 3.72 | 3.68 | 3.68 | 3.79 | 3.65 | 1.08M |
| October 01, 2026 | 3.78 | 3.64 | 3.64 | 3.78 | 3.58 | 1.11M |
| September 30, 2026 | 3.84 | 3.76 | 3.76 | 3.95 | 3.73 | 2.12M |
| September 29, 2026 | 3.99 | 3.89 | 3.89 | 4.33 | 3.79 | 6.08M |
| September 28, 2026 | 3.89 | 3.79 | 3.79 | 4.04 | 3.66 | 6.68M |
| September 25, 2026 | 3.2 | 3.3 | 3.3 | 3.39 | 3.18 | 2.91M |
| September 24, 2026 | 3.17 | 3.18 | 3.18 | 3.27 | 3.14 | 702,243 |
| September 23, 2026 | 3.19 | 3.22 | 3.22 | 3.27 | 3.12 | 852,415 |
| September 22, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.06 | 1.03M |
| September 21, 2026 | 3.14 | 3.2 | 3.2 | 3.29 | 3.14 | 4.43M |
| September 18, 2026 | 2.86 | 2.75 | 2.75 | 2.87 | 2.72 | 449,613 |
| September 17, 2026 | 2.86 | 2.81 | 2.81 | 2.88 | 2.8 | 477,043 |
| September 16, 2026 | 2.83 | 2.78 | 2.78 | 2.83 | 2.72 | 406,237 |
| September 15, 2026 | 2.89 | 2.8 | 2.8 | 2.89 | 2.76 | 337,163 |
| September 11, 2026 | 3.01 | 2.95 | 2.95 | 3.05 | 2.95 | 365,649 |
| September 10, 2026 | 3 | 2.97 | 2.97 | 3.07 | 2.97 | 262,698 |
| September 09, 2026 | 3.12 | 3.06 | 3.06 | 3.18 | 3.06 | 182,847 |
| September 08, 2026 | 3.12 | 3.12 | 3.12 | 3.23 | 3.11 | 327,814 |
| September 04, 2026 | 3.07 | 3.09 | 3.09 | 3.11 | 3.05 | 232,701 |
| September 03, 2026 | 3.1 | 3.04 | 3.04 | 3.12 | 3.04 | 0 |
| September 02, 2026 | 3.05 | 3.12 | 3.12 | 3.17 | 3.05 | 323,451 |
| September 01, 2026 | 3.07 | 3.05 | 3.05 | 3.11 | 3 | 530,260 |
| August 31, 2026 | 3.15 | 3.13 | 3.13 | 3.18 | 3.12 | 215,035 |
| August 28, 2026 | 3.27 | 3.14 | 3.14 | 3.27 | 3.14 | 223,100 |
| August 27, 2026 | 3.37 | 3.24 | 3.24 | 3.37 | 3.22 | 352,609 |
| August 26, 2026 | 3.24 | 3.26 | 3.26 | 3.32 | 3.2 | 306,987 |
| August 25, 2026 | 3.28 | 3.27 | 3.27 | 3.28 | 3.21 | 313,500 |
| August 24, 2026 | 3.22 | 3.18 | 3.18 | 3.24 | 3.13 | 399,155 |
| August 21, 2026 | 3.34 | 3.31 | 3.31 | 3.38 | 3.24 | 272,588 |
| August 20, 2026 | 3.31 | 3.28 | 3.28 | 3.33 | 3.23 | 267,115 |
| August 19, 2026 | 3.43 | 3.33 | 3.33 | 3.43 | 3.27 | 0 |
| August 18, 2026 | 3.51 | 3.41 | 3.41 | 3.53 | 3.36 | 382,958 |
| August 17, 2026 | 3.81 | 3.62 | 3.62 | 3.83 | 3.6 | 510,820 |
| August 14, 2026 | 3.82 | 3.81 | 3.81 | 3.84 | 3.7 | 401,236 |
| August 13, 2026 | 3.8 | 3.74 | 3.74 | 3.95 | 3.72 | 0 |
| August 12, 2026 | 4.03 | 3.82 | 3.82 | 4.06 | 3.82 | 0 |
| August 11, 2026 | 3.73 | 3.9 | 3.9 | 3.94 | 3.7 | 0 |
| August 10, 2026 | 3.97 | 3.66 | 3.66 | 4.01 | 3.65 | 644,797 |
| August 07, 2026 | 3.97 | 3.98 | 3.98 | 4.1 | 3.91 | 0 |
| August 06, 2026 | 3.52 | 3.86 | 3.86 | 4.04 | 3.51 | 1.45M |
| August 05, 2026 | 3.64 | 3.67 | 3.67 | 3.73 | 3.55 | 924,135 |
| August 04, 2026 | 3.56 | 3.67 | 3.67 | 3.73 | 3.56 | 991,044 |
| August 03, 2026 | 3.25 | 3.47 | 3.47 | 3.49 | 3.2 | 868,096 |
| July 31, 2026 | 3.34 | 3.26 | 3.26 | 3.47 | 3.2 | 971,192 |
| July 30, 2026 | 2.91 | 3.18 | 3.18 | 3.2 | 2.87 | 1.89M |
| July 29, 2026 | 3.16 | 3.01 | 3.01 | 3.2 | 3 | 1.42M |
| July 28, 2026 | 3.43 | 3.23 | 3.23 | 3.43 | 3.12 | 946,123 |