Magnachip Semiconductor Corporation - MX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.74	2.65	2.65	2.76	2.62	781,100
February 19, 2026	2.85	2.78	2.78	2.86	2.73	506,200
February 18, 2026	2.87	2.88	2.88	2.92	2.82	457,051
February 17, 2026	2.99	2.86	2.86	3.03	2.82	421,100
February 13, 2026	3.04	3.01	3.01	3.09	3.01	202,924
February 12, 2026	3.03	3.03	3.03	3.07	2.99	407,172
February 11, 2026	3.07	3.04	3.04	3.1	2.97	202,233
February 10, 2026	3.05	3.03	3.03	3.09	3	220,500
February 09, 2026	3.04	3.02	3.02	3.11	3.02	246,063
February 06, 2026	2.88	3.04	3.04	3.11	2.88	330,000
February 05, 2026	2.85	2.8	2.8	2.85	2.78	179,223
February 04, 2026	2.86	2.86	2.86	2.98	2.82	231,296
February 03, 2026	2.9	2.87	2.87	2.93	2.8	245,018
February 02, 2026	2.87	2.9	2.9	3	2.87	280,214
January 30, 2026	2.93	2.9	2.9	2.93	2.86	368,511
January 29, 2026	2.99	2.95	2.95	3.02	2.82	263,569
January 28, 2026	3.06	3	3	3.1	2.97	185,448
January 27, 2026	2.94	3.03	3.03	3.07	2.94	275,587
January 26, 2026	3.03	2.95	2.95	3.05	2.91	227,510
January 23, 2026	3.14	2.99	2.99	3.16	2.98	243,513
January 22, 2026	3.15	3.14	3.14	3.18	3.06	421,847
January 21, 2026	3.06	3.12	3.12	3.29	3.06	738,284
January 20, 2026	2.98	3	3	3.14	2.95	289,605
January 16, 2026	2.91	3.03	3.03	3.09	2.9	565,657
January 15, 2026	2.95	2.89	2.89	3	2.86	288,033
January 14, 2026	2.86	2.89	2.89	2.93	2.84	216,154
January 13, 2026	2.81	2.86	2.86	2.89	2.76	397,700
January 12, 2026	2.82	2.81	2.81	2.85	2.72	280,300
January 09, 2026	2.8	2.83	2.83	2.87	2.76	238,782
January 08, 2026	2.83	2.76	2.76	2.84	2.75	248,641
January 07, 2026	2.92	2.85	2.85	2.92	2.8	191,692
January 06, 2026	2.81	2.9	2.9	2.94	2.81	418,900
January 05, 2026	2.71	2.79	2.79	2.83	2.7	265,511
January 02, 2026	2.57	2.68	2.68	2.69	2.57	220,975
December 31, 2025	2.62	2.55	2.55	2.62	2.53	311,903
December 30, 2025	2.56	2.61	2.61	2.65	2.56	267,545
December 29, 2025	2.63	2.58	2.58	2.68	2.55	228,235
December 26, 2025	2.65	2.64	2.64	2.68	2.6	250,735
December 24, 2025	2.71	2.69	2.69	2.71	2.64	138,074
December 23, 2025	2.74	2.7	2.7	2.74	2.66	238,908
December 22, 2025	2.78	2.75	2.75	2.81	2.71	436,510
December 19, 2025	2.62	2.72	2.72	2.75	2.58	549,200
December 18, 2025	2.6	2.61	2.61	2.66	2.57	151,812
December 17, 2025	2.6	2.56	2.56	2.63	2.56	130,500
December 16, 2025	2.63	2.57	2.57	2.63	2.57	141,246
December 15, 2025	2.72	2.63	2.63	2.72	2.62	187,947
December 12, 2025	2.91	2.71	2.71	2.92	2.68	239,700
December 11, 2025	2.94	2.93	2.93	2.96	2.86	213,049
December 10, 2025	2.95	2.95	2.95	2.98	2.92	220,545
December 09, 2025	2.91	2.97	2.97	2.99	2.88	312,541
December 08, 2025	3.02	2.93	2.93	3.02	2.93	306,500
December 05, 2025	3.05	2.99	2.99	3.09	2.99	559,158
December 04, 2025	3	3	3	3.03	2.9	742,425
December 03, 2025	2.82	2.96	2.96	2.96	2.79	595,100
December 02, 2025	2.74	2.81	2.81	2.82	2.7	430,742
December 01, 2025	2.62	2.71	2.71	2.72	2.61	401,049
November 28, 2025	2.66	2.64	2.64	2.68	2.6	355,947
November 26, 2025	2.4	2.65	2.65	2.68	2.4	882,564
November 25, 2025	2.42	2.38	2.38	2.42	2.32	360,500
November 24, 2025	2.32	2.39	2.39	2.41	2.25	1.44M

Magnachip Semiconductor Corporation (MX) NYSE