Magnachip Semiconductor Corporation (MX) NYSE
2.86
+0.03(+1.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.86
+0.03(+1.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.76 | 2.86 | 2.86 | 2.88 | 2.73 | 181,447 |
| April 01, 2026 | 2.8 | 2.83 | 2.83 | 2.93 | 2.8 | 326,372 |
| March 31, 2026 | 2.76 | 2.8 | 2.8 | 2.8 | 2.71 | 179,892 |
| March 30, 2026 | 2.85 | 2.7 | 2.7 | 2.85 | 2.67 | 410,925 |
| March 27, 2026 | 2.82 | 2.87 | 2.87 | 2.87 | 2.76 | 279,305 |
| March 26, 2026 | 2.92 | 2.84 | 2.84 | 2.97 | 2.82 | 222,191 |
| March 25, 2026 | 2.92 | 2.94 | 2.94 | 3.04 | 2.92 | 417,269 |
| March 24, 2026 | 2.69 | 2.85 | 2.85 | 2.93 | 2.69 | 349,390 |
| March 23, 2026 | 2.72 | 2.75 | 2.75 | 2.81 | 2.71 | 222,696 |
| March 20, 2026 | 2.81 | 2.66 | 2.66 | 2.87 | 2.63 | 163,087 |
| March 19, 2026 | 2.75 | 2.8 | 2.8 | 2.81 | 2.69 | 172,985 |
| March 18, 2026 | 2.94 | 2.75 | 2.75 | 2.96 | 2.75 | 172,347 |
| March 17, 2026 | 2.95 | 2.92 | 2.92 | 3.12 | 2.92 | 489,628 |
| March 16, 2026 | 2.88 | 2.86 | 2.86 | 2.89 | 2.82 | 186,473 |
| March 13, 2026 | 2.76 | 2.82 | 2.82 | 2.83 | 2.75 | 136,173 |
| March 12, 2026 | 2.8 | 2.76 | 2.76 | 2.83 | 2.72 | 400,746 |
| March 11, 2026 | 2.76 | 2.8 | 2.8 | 2.87 | 2.76 | 264,232 |
| March 10, 2026 | 2.77 | 2.73 | 2.73 | 2.8 | 2.71 | 305,719 |
| March 09, 2026 | 2.69 | 2.8 | 2.8 | 2.8 | 2.62 | 274,092 |
| March 06, 2026 | 2.8 | 2.75 | 2.75 | 2.85 | 2.73 | 270,126 |
| March 05, 2026 | 2.85 | 2.87 | 2.87 | 3.01 | 2.79 | 825,988 |
| March 04, 2026 | 2.73 | 2.68 | 2.68 | 2.79 | 2.65 | 322,695 |
| March 03, 2026 | 2.71 | 2.72 | 2.72 | 2.77 | 2.67 | 285,631 |
| March 02, 2026 | 2.61 | 2.75 | 2.75 | 2.78 | 2.61 | 241,100 |
| February 27, 2026 | 2.79 | 2.75 | 2.75 | 2.83 | 2.69 | 264,900 |
| February 26, 2026 | 2.69 | 2.85 | 2.85 | 2.86 | 2.66 | 630,592 |
| February 25, 2026 | 2.69 | 2.68 | 2.68 | 2.75 | 2.65 | 183,800 |
| February 24, 2026 | 2.44 | 2.61 | 2.61 | 2.64 | 2.4 | 1.06M |
| February 23, 2026 | 2.66 | 2.42 | 2.42 | 2.66 | 2.41 | 682,900 |
| February 20, 2026 | 2.74 | 2.65 | 0 | 2.76 | 2.62 | 781,100 |
| February 19, 2026 | 2.85 | 2.78 | 0 | 2.86 | 2.73 | 506,200 |
| February 18, 2026 | 2.87 | 2.88 | 0 | 2.92 | 2.82 | 457,051 |
| February 17, 2026 | 2.99 | 2.86 | 0 | 3.03 | 2.82 | 421,100 |
| February 13, 2026 | 3.04 | 3.01 | 0 | 3.09 | 3.01 | 202,924 |
| February 12, 2026 | 3.03 | 3.03 | 0 | 3.07 | 2.99 | 407,172 |
| February 11, 2026 | 3.07 | 3.04 | 0 | 3.1 | 2.97 | 202,233 |
| February 10, 2026 | 3.05 | 3.03 | 0 | 3.09 | 3 | 220,500 |
| February 09, 2026 | 3.04 | 3.02 | 0 | 3.11 | 3.02 | 246,063 |
| February 06, 2026 | 2.88 | 3.04 | 0 | 3.11 | 2.88 | 330,000 |
| February 05, 2026 | 2.85 | 2.8 | 0 | 2.85 | 2.78 | 179,223 |
| February 04, 2026 | 2.86 | 2.86 | 0 | 2.98 | 2.82 | 231,296 |
| February 03, 2026 | 2.9 | 2.87 | 0 | 2.93 | 2.8 | 245,018 |
| February 02, 2026 | 2.87 | 2.9 | 0 | 3 | 2.87 | 280,214 |
| January 30, 2026 | 2.93 | 2.9 | 0 | 2.93 | 2.86 | 368,511 |
| January 29, 2026 | 2.99 | 2.95 | 0 | 3.02 | 2.82 | 264,800 |
| January 28, 2026 | 3.06 | 3 | 0 | 3.1 | 2.97 | 185,448 |
| January 27, 2026 | 2.94 | 3.03 | 0 | 3.07 | 2.94 | 282,446 |
| January 26, 2026 | 3.03 | 2.95 | 0 | 3.05 | 2.91 | 227,510 |
| January 23, 2026 | 3.14 | 2.99 | 0 | 3.16 | 2.98 | 243,513 |
| January 22, 2026 | 3.15 | 3.14 | 0 | 3.18 | 3.06 | 422,141 |
| January 21, 2026 | 3.06 | 3.12 | 0 | 3.29 | 3.06 | 739,625 |
| January 20, 2026 | 2.98 | 3 | 0 | 3.14 | 2.95 | 299,930 |
| January 16, 2026 | 2.91 | 3.03 | 0 | 3.09 | 2.9 | 565,657 |
| January 15, 2026 | 2.95 | 2.89 | 0 | 3 | 2.86 | 288,033 |
| January 14, 2026 | 2.86 | 2.89 | 0 | 2.93 | 2.84 | 216,154 |
| January 13, 2026 | 2.81 | 2.86 | 0 | 2.89 | 2.76 | 397,700 |
| January 12, 2026 | 2.82 | 2.81 | 0 | 2.85 | 2.72 | 280,300 |
| January 09, 2026 | 2.8 | 2.83 | 0 | 2.87 | 2.76 | 238,782 |
| January 08, 2026 | 2.83 | 2.76 | 0 | 2.84 | 2.75 | 248,641 |
| January 07, 2026 | 2.92 | 2.85 | 0 | 2.92 | 2.8 | 191,701 |