MagnaChip Semiconductor (MX) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MX Historical Return
If you invested $1000 in Magnachip Semiconductor Corporation (MX) 10 years ago, it would be worth $390.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $172.76, while $1000 invested 1 year ago would be worth $1,165.49. This corresponds to total returns of -60.92%, -82.72%, 16.55%, respectively, with annualized returns of -8.96%, -29.61%, 16.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.51 | 3.45 | 3.45 | 3.56 | 3.35 | 721,003 |
| July 23, 2026 | 3.58 | 3.65 | 3.65 | 3.71 | 3.56 | 742,174 |
| July 22, 2026 | 3.6 | 3.65 | 3.65 | 3.82 | 3.6 | 492,367 |
| July 21, 2026 | 3.5 | 3.74 | 3.74 | 3.74 | 3.5 | 561,227 |
| July 20, 2026 | 3.41 | 3.38 | 3.38 | 3.5 | 3.35 | 838,354 |
| July 17, 2026 | 3.32 | 3.42 | 3.42 | 3.56 | 3.28 | 723,895 |
| July 16, 2026 | 3.6 | 3.52 | 3.52 | 3.63 | 3.47 | 1.7M |
| July 15, 2026 | 3.93 | 3.74 | 3.74 | 3.97 | 3.6 | 1.17M |
| July 14, 2026 | 3.83 | 3.89 | 3.89 | 3.98 | 3.8 | 1.01M |
| July 13, 2026 | 3.96 | 3.81 | 3.81 | 3.96 | 3.75 | 1.07M |
| July 10, 2026 | 4.21 | 4.02 | 4.02 | 4.21 | 3.99 | 1.54M |
| July 09, 2026 | 3.83 | 4.23 | 4.23 | 4.28 | 3.72 | 2.07M |
| July 08, 2026 | 3.73 | 3.68 | 3.68 | 3.86 | 3.63 | 1.23M |
| July 07, 2026 | 4 | 3.79 | 3.79 | 4.01 | 3.75 | 1.52M |
| July 06, 2026 | 4.25 | 4.13 | 4.13 | 4.36 | 4.09 | 1.15M |
| July 02, 2026 | 4.5 | 4.12 | 4.12 | 4.63 | 4.09 | 1.24M |
| July 01, 2026 | 4.56 | 4.51 | 4.51 | 4.67 | 4.47 | 1.13M |
| June 30, 2026 | 4.64 | 4.73 | 4.73 | 4.95 | 4.63 | 1.53M |
| June 29, 2026 | 4.7 | 4.62 | 4.62 | 4.73 | 4.3 | 1.45M |
| June 26, 2026 | 4.73 | 4.65 | 4.65 | 4.78 | 4.56 | 932,002 |
| June 25, 2026 | 5.11 | 4.91 | 4.91 | 5.12 | 4.74 | 1.38M |
| June 24, 2026 | 5.21 | 4.86 | 4.86 | 5.26 | 4.75 | 1.38M |
| June 23, 2026 | 5.4 | 5.22 | 5.22 | 5.67 | 5.17 | 1.56M |
| June 22, 2026 | 6.03 | 5.76 | 5.76 | 6.34 | 5.65 | 2.28M |
| June 18, 2026 | 5.3 | 5.92 | 5.92 | 6 | 5.29 | 2.15M |
| June 17, 2026 | 5.53 | 5.28 | 5.28 | 5.73 | 5.25 | 1.45M |
| June 16, 2026 | 5.79 | 5.5 | 5.5 | 6.05 | 5.49 | 1.57M |
| June 15, 2026 | 6.59 | 5.93 | 5.93 | 6.74 | 5.8 | 2.54M |
| June 12, 2026 | 6.21 | 6.25 | 6.25 | 6.45 | 6 | 1.68M |
| June 11, 2026 | 6.21 | 6.25 | 6.25 | 6.35 | 5.84 | 2.78M |
| June 10, 2026 | 6.15 | 6.08 | 6.08 | 6.65 | 6.04 | 2.03M |
| June 09, 2026 | 7.05 | 6.28 | 6.28 | 7.28 | 5.83 | 3.49M |
| June 08, 2026 | 7.16 | 6.89 | 6.89 | 7.21 | 6.72 | 2.55M |
| June 05, 2026 | 8.2 | 6.93 | 6.93 | 8.44 | 6.8 | 0 |
| June 04, 2026 | 8.46 | 8.55 | 8.55 | 9.15 | 8.01 | 3.45M |
| June 03, 2026 | 8.6 | 8.93 | 8.93 | 9.86 | 8.07 | 8.39M |
| June 02, 2026 | 8.39 | 8.34 | 8.34 | 9.78 | 8.18 | 7.78M |
| June 01, 2026 | 8.41 | 7.83 | 7.83 | 8.53 | 7.44 | 7.98M |
| May 29, 2026 | 8.01 | 8.8 | 8.8 | 9.67 | 7.76 | 16.12M |
| May 28, 2026 | 5.95 | 6.79 | 6.79 | 7.05 | 5.77 | 5.5M |
| May 27, 2026 | 6.77 | 5.95 | 5.95 | 6.78 | 5.88 | 4.34M |
AD
