Dark

MX
Magnachip Semiconductor Corp.
stock NYSE

At Close

Sep 22, 2026 3:59:54 PM EDT

3.19USD-0.312%(-0.01)1,029,376

3.19Bid 3.20Ask 0.01Spread

Pre-market

Sep 22, 2026 9:28:30 AM EDT

3.24USD+1.250%(+0.04)23,671

After-hours

Sep 22, 2026 4:10:30 PM EDT

3.20USD+0.313%(+0.01)13,133

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	3.1200	3.2000	3.0700	3.1900	-0.313%	1,029,376	0.000%
2026-09-21	3.4700	3.4900	3.0900	3.2000	+16.364%	4,473,454	-0.313%
2026-09-18	2.8600	2.8700	2.7200	2.7500	-2.135%	453,229	+16.000%
2026-09-17	2.8600	2.8800	2.8000	2.8100	+1.079%	477,849	+13.523%
2026-09-16	2.8250	2.8300	2.7150	2.7800	-0.714%	406,627	+14.748%
2026-09-15	2.8900	2.8900	2.7600	2.8000	-2.778%	341,768	+13.929%
2026-09-14	2.8100	2.9300	2.7900	2.8800	-2.373%	496,993	+10.764%
2026-09-11	3.0000	3.0450	2.9400	2.9500	-0.673%	367,315	+8.136%
2026-09-10	3.0000	3.0650	2.9700	2.9700	-2.941%	263,175	+7.407%
2026-09-09	3.1200	3.1800	3.0600	3.0600	-1.923%	183,590	+4.248%
2026-09-08	3.1200	3.2250	3.1100	3.1200	+0.971%	328,927	+2.244%
2026-09-04	3.0700	3.1050	3.0450	3.0900	+1.645%	232,921	+3.236%
2026-09-03	3.1000	3.1200	3.0400	3.0400	-2.564%	382,508	+4.934%
2026-09-02	3.0500	3.1700	3.0500	3.1200	+2.295%	324,343	+2.244%
2026-09-01	3.0700	3.1100	2.9984	3.0500	-2.556%	530,366	+4.590%
2026-08-31	3.1500	3.1800	3.1200	3.1300	-0.318%	215,605	+1.917%
2026-08-28	3.2700	3.2700	3.1400	3.1400	-3.086%	223,994	+1.592%
2026-08-27	3.3700	3.3700	3.2200	3.2400	-0.613%	417,966	-1.543%
2026-08-26	3.2400	3.3200	3.2004	3.2600	-0.306%	350,623	-2.147%
2026-08-25	3.2800	3.2800	3.2100	3.2700	+2.830%	314,265	-2.446%
2026-08-24	3.2200	3.2360	3.1300	3.1800	-3.927%	399,249	+0.314%
2026-08-21	3.3400	3.3800	3.2350	3.3100	+0.915%	273,376	-3.625%
2026-08-20	3.3100	3.3300	3.2290	3.2800	-1.502%	267,202	-2.744%
2026-08-19	3.4300	3.5299	3.2700	3.3300	-2.346%	400,764	-4.204%
2026-08-18	3.5100	3.5289	3.3600	3.4100	-5.801%	386,750	-6.452%
2026-08-17	3.8100	3.8300	3.6000	3.6200	-4.987%	512,172	-11.878%
2026-08-14	3.8200	3.8400	3.7000	3.8100	+1.872%	404,208	-16.273%
2026-08-13	3.8000	3.9500	3.7200	3.7400	-2.094%	552,129	-14.706%
2026-08-12	4.0300	4.0600	3.8200	3.8200	-2.051%	585,096	-16.492%
2026-08-11	3.7300	3.9400	3.7000	3.9000	+6.557%	724,778	-18.205%
2026-08-10	3.9700	4.0100	3.6500	3.6600	-8.040%	648,028	-12.842%
2026-08-07	3.9700	4.0982	3.9100	3.9800	+3.109%	1,279,251	-19.849%
2026-08-06	3.5200	4.0400	3.5075	3.8600	+5.177%	1,455,573	-17.358%
2026-08-05	3.6350	3.7250	3.5500	3.6700	0.000%	925,988	-13.079%
2026-08-04	3.5600	3.7300	3.5600	3.6700	+5.764%	992,544	-13.079%
2026-08-03	3.2500	3.4900	3.2001	3.4700	+6.442%	871,101	-8.069%
2026-07-31	3.3400	3.4700	3.2000	3.2600	+2.516%	974,761	-2.147%
2026-07-30	2.9100	3.2000	2.8700	3.1800	+5.648%	1,895,570	+0.314%
2026-07-29	3.1600	3.2000	2.9950	3.0100	-6.811%	1,454,585	+5.980%
2026-07-28	3.4300	3.4300	3.1200	3.2300	-6.377%	981,457	-1.238%
2026-07-27	3.5100	3.5600	3.3500	3.4500	-1.429%	729,178	-7.536%
2026-07-24	3.8300	3.8300	3.4700	3.5000	-4.110%	924,581	-8.857%
2026-07-23	3.5800	3.7085	3.5600	3.6500	0.000%	791,476	-12.603%
2026-07-22	3.6000	3.8199	3.6000	3.6500	-2.406%	511,372	-12.603%
2026-07-21	3.5100	3.7400	3.5000	3.7400	+10.651%	587,023	-14.706%
2026-07-20	3.4100	3.5000	3.3500	3.3800	-1.170%	844,266	-5.621%
2026-07-17	3.3200	3.5600	3.2816	3.4200	-2.841%	724,408	-6.725%
2026-07-16	3.6000	3.6300	3.4650	3.5200	-5.882%	1,702,311	-9.375%
2026-07-15	3.9400	3.9800	3.6000	3.7400	-3.856%	1,218,258	-14.706%
2026-07-14	3.8300	3.9800	3.8000	3.8900	+2.100%	1,009,461	-17.995%
2026-07-13	3.9600	3.9600	3.7500	3.8100	-5.224%	1,077,095	-16.273%
2026-07-10	4.2100	4.2100	3.9900	4.0200	-4.965%	1,548,142	-20.647%
2026-07-09	3.8300	4.2800	3.7200	4.2300	+14.946%	2,144,816	-24.586%
2026-07-08	3.7300	3.8600	3.6300	3.6800	-2.902%	1,238,290	-13.315%
2026-07-07	4.0000	4.0050	3.7450	3.7900	-8.232%	1,524,196	-15.831%
2026-07-06	4.2500	4.3600	4.0900	4.1300	+0.243%	1,151,306	-22.760%
2026-07-02	4.5000	4.6250	4.0900	4.1200	-8.647%	1,254,989	-22.573%
2026-07-01	4.5600	4.6700	4.4700	4.5100	-4.651%	1,130,722	-29.268%
2026-06-30	4.6400	4.9500	4.6300	4.7300	+2.381%	1,530,024	-32.558%
2026-06-29	4.7000	4.7300	4.3020	4.6200	-0.645%	1,478,317	-30.952%
2026-06-26	4.7300	4.7800	4.5600	4.6500	-5.295%	934,899	-31.398%
2026-06-25	5.1100	5.1200	4.7400	4.9100	+1.029%	1,441,830	-35.031%
2026-06-24	5.2100	5.2600	4.7500	4.8600	-6.897%	1,459,292	-34.362%
2026-06-23	5.4000	5.6700	5.1700	5.2200	-9.375%	1,577,539	-38.889%
2026-06-22	6.0300	6.3400	5.6500	5.7600	-2.703%	2,323,832	-44.618%
2026-06-18	5.3000	6.0000	5.2900	5.9200	+12.121%	2,188,837	-46.115%
2026-06-17	5.5300	5.7300	5.2500	5.2800	-4.000%	1,475,621	-39.583%
2026-06-16	5.7900	6.0500	5.4900	5.5000	-7.251%	1,582,426	-42.000%
2026-06-15	6.5900	6.7400	5.8000	5.9300	-5.120%	2,551,489	-46.206%
2026-06-12	6.2100	6.4500	5.9950	6.2500	0.000%	1,684,653	-48.960%
2026-06-11	6.2100	6.3500	5.8350	6.2500	+2.796%	2,792,014	-48.960%
2026-06-10	6.1500	6.6500	6.0401	6.0800	-3.185%	2,041,167	-47.533%
2026-06-09	7.0500	7.2760	5.8300	6.2800	-8.853%	3,522,752	-49.204%
2026-06-08	7.1600	7.2100	6.7200	6.8900	-0.577%	2,587,422	-53.701%
2026-06-05	8.2000	8.4437	6.8000	6.9300	-18.947%	5,233,872	-53.968%
2026-06-04	8.4600	9.1498	8.0100	8.5500	-4.255%	3,478,430	-62.690%
2026-06-03	8.6000	9.8600	8.0500	8.9300	+7.074%	8,556,030	-64.278%
2026-06-02	8.3900	9.7750	8.1800	8.3400	+6.513%	7,836,231	-61.751%
2026-06-01	8.4100	8.5300	7.4400	7.8300	-11.023%	8,089,558	-59.259%
2026-05-29	8.0100	9.6700	7.7600	8.8000	+29.602%	16,219,073	-63.750%
2026-05-28	5.9500	7.0500	5.7650	6.7900	+14.118%	5,688,617	-53.019%
2026-05-27	6.7700	6.7800	5.8800	5.9500	-6.740%	4,369,328	-46.387%
2026-05-26	5.9000	6.8500	5.8500	6.3800	+15.580%	5,708,933	-50.000%
2026-05-22	5.7100	5.8300	5.2200	5.5200	-4.167%	2,560,369	-42.210%
2026-05-21	4.8300	5.8700	4.8000	5.7600	+13.834%	3,916,851	-44.618%
2026-05-20	4.4200	5.3800	4.4200	5.0600	+17.401%	4,312,676	-36.957%
2026-05-19	4.0000	4.4600	3.9503	4.3100	+5.897%	1,282,440	-25.986%
2026-05-18	4.4000	4.6100	4.0311	4.0700	-6.221%	1,178,667	-21.622%
2026-05-15	4.1200	4.4950	4.0200	4.3400	+0.231%	1,632,886	-26.498%
2026-05-14	4.0600	4.3800	3.9750	4.3300	+6.388%	1,060,502	-26.328%
2026-05-13	4.0400	4.1750	3.9100	4.0700	+3.299%	1,106,817	-21.622%
2026-05-12	4.2000	4.2100	3.8311	3.9400	-8.372%	1,527,926	-19.036%
2026-05-11	4.5500	4.6050	4.2200	4.3000	-5.077%	1,786,179	-25.814%
2026-05-08	3.8900	4.7550	3.8816	4.5300	+17.358%	3,494,151	-29.581%
2026-05-07	3.9400	4.1000	3.8000	3.8600	-2.030%	1,396,040	-17.358%
2026-05-06	4.1700	4.2400	3.9300	3.9400	-3.431%	1,395,033	-19.036%
2026-05-05	3.6000	4.1200	3.5500	4.0800	+14.607%	1,917,514	-21.814%
2026-05-04	3.7500	4.0150	3.5300	3.5600	-3.784%	2,242,562	-10.393%
2026-05-01	3.4100	3.8600	3.3950	3.7000	+8.824%	2,851,763	-13.784%
2026-04-30	3.2100	3.4100	3.0000	3.4000	+2.410%	3,366,306	-6.176%
2026-04-29	4.5200	4.6000	3.1900	3.3200	-31.828%	5,096,498	-3.916%
2026-04-28	4.9700	5.0700	4.6500	4.8700	-6.526%	2,519,724	-34.497%
2026-04-27	5.6100	5.6220	4.8700	5.2100	-0.762%	6,092,389	-38.772%
2026-04-24	4.4500	5.6400	4.4400	5.2500	+22.951%	7,365,085	-39.238%
2026-04-23	4.3500	4.3800	4.0100	4.2700	-2.511%	2,282,319	-25.293%
2026-04-22	3.6500	4.4000	3.6482	4.3800	+23.729%	3,589,580	-27.169%
2026-04-21	3.4200	3.5700	3.4200	3.5400	+5.357%	1,729,702	-9.887%
2026-04-20	3.2200	3.4100	3.2200	3.3600	+4.348%	878,140	-5.060%
2026-04-17	3.1800	3.2500	3.1700	3.2200	+2.222%	472,731	-0.932%
2026-04-16	3.2000	3.2000	3.1050	3.1500	-0.943%	218,624	+1.270%
2026-04-15	3.1200	3.2150	3.1200	3.1800	+2.913%	444,576	+0.314%
2026-04-14	3.1400	3.1400	3.0700	3.0900	+0.651%	291,088	+3.236%
2026-04-13	2.9900	3.1400	2.9600	3.0700	+2.676%	274,869	+3.909%
2026-04-10	2.9100	3.0100	2.8900	2.9900	+3.103%	248,077	+6.689%
2026-04-09	2.8900	2.9150	2.8650	2.9000	+0.346%	152,319	+10.000%
2026-04-08	2.9800	2.9997	2.8800	2.8900	+2.120%	251,844	+10.381%
2026-04-07	2.8700	2.9100	2.7900	2.8300	-1.394%	160,084	+12.721%
2026-04-06	2.8800	2.8900	2.8200	2.8700	+0.350%	227,632	+11.150%
2026-04-02	2.7600	2.8800	2.7300	2.8600	+1.060%	181,455	+11.538%
2026-04-01	2.8000	2.9300	2.8000	2.8300	+1.071%	326,436	+12.721%
2026-03-31	2.7600	2.8000	2.7050	2.8000	+3.704%	179,924	+13.929%
2026-03-30	2.8500	2.8500	2.6650	2.7000	-5.923%	410,998	+18.148%
2026-03-27	2.8200	2.8700	2.7600	2.8700	+1.056%	280,499	+11.150%
2026-03-26	2.9200	2.9650	2.8150	2.8400	-3.401%	222,282	+12.324%
2026-03-25	2.9200	3.0400	2.9200	2.9400	+3.158%	418,463	+8.503%
2026-03-24	2.6900	2.9300	2.6900	2.8500	+3.636%	349,409	+11.930%
2026-03-23	2.7200	2.8100	2.7113	2.7500	+3.383%	223,686	+16.000%
2026-03-20	2.8100	2.8700	2.6299	2.6600	-5.000%	163,665	+19.925%
2026-03-19	2.7500	2.8100	2.6900	2.8000	+1.818%	174,244	+13.929%
2026-03-18	2.9400	2.9550	2.7500	2.7500	-5.822%	172,511	+16.000%
2026-03-17	2.9500	3.1200	2.9150	2.9200	+2.098%	491,664	+9.247%
2026-03-16	2.8800	2.8900	2.8200	2.8600	+1.418%	195,238	+11.538%
2026-03-13	2.7600	2.8300	2.7500	2.8200	+2.174%	136,326	+13.121%
2026-03-12	2.8000	2.8251	2.7201	2.7600	-1.429%	400,765	+15.580%
2026-03-11	2.7600	2.8650	2.7550	2.8000	+2.564%	269,959	+13.929%
2026-03-10	2.7700	2.8000	2.7050	2.7300	-2.500%	305,820	+16.850%
2026-03-09	2.6900	2.8000	2.6200	2.8000	+1.818%	275,216	+13.929%
2026-03-06	2.8000	2.8450	2.7300	2.7500	-4.181%	270,127	+16.000%
2026-03-05	2.8500	3.0050	2.7900	2.8700	+7.090%	825,989	+11.150%
2026-03-04	2.7300	2.7900	2.6525	2.6800	-1.471%	346,647	+19.030%
2026-03-03	2.6900	2.7700	2.6600	2.7200	-1.091%	285,654	+17.279%
2026-03-02	2.6100	2.7750	2.6100	2.7500	0.000%	241,085	+16.000%
2026-02-27	2.7900	2.8289	2.6900	2.7500	-3.509%	264,854	+16.000%
2026-02-26	2.6900	2.8600	2.6600	2.8500	+6.343%	630,592	+11.930%
2026-02-25	2.6900	2.7500	2.6500	2.6800	+2.682%	183,795	+19.030%
2026-02-24	2.4400	2.6400	2.4000	2.6100	+7.851%	1,062,495	+22.222%
2026-02-23	2.6600	2.6600	2.4100	2.4200	-8.679%	682,870	+31.818%
2026-02-20	2.7400	2.7600	2.6200	2.6500	-4.676%	781,068	+20.377%
2026-02-19	2.8500	2.8600	2.7250	2.7800	-3.472%	506,195	+14.748%
2026-02-18	2.8700	2.9244	2.8200	2.8800	+0.699%	457,051	+10.764%
2026-02-17	2.9900	3.0250	2.8200	2.8600	-4.983%	421,073	+11.538%
2026-02-13	3.0400	3.0900	3.0100	3.0100	-0.660%	201,650	+5.980%
2026-02-12	3.0300	3.0650	2.9900	3.0300	-0.329%	407,172	+5.281%
2026-02-11	3.0700	3.1000	2.9700	3.0400	+0.330%	202,233	+4.934%
2026-02-10	3.0500	3.0887	3.0000	3.0300	+0.331%	220,471	+5.281%
2026-02-09	3.0400	3.1100	3.0200	3.0200	-0.658%	246,063	+5.629%
2026-02-06	2.8800	3.1100	2.8800	3.0400	+8.571%	329,996	+4.934%
2026-02-05	2.8500	2.8500	2.7800	2.8000	-2.098%	179,223	+13.929%
2026-02-04	2.8600	2.9800	2.8200	2.8600	-0.348%	231,296	+11.538%
2026-02-03	2.9000	2.9300	2.8000	2.8700	-1.034%	245,018	+11.150%
2026-02-02	2.8700	3.0000	2.8690	2.9000	0.000%	280,214	+10.000%
2026-01-30	2.9300	2.9300	2.8600	2.9000	-1.695%	368,511	+10.000%
2026-01-29	2.9900	3.0200	2.8200	2.9500	-1.667%	264,766	+8.136%
2026-01-28	3.0600	3.1000	2.9746	3.0000	-0.990%	185,448	+6.333%
2026-01-27	2.9400	3.0658	2.9400	3.0300	+2.712%	282,446	+5.281%
2026-01-26	3.0300	3.0500	2.9100	2.9500	-1.338%	227,348	+8.136%
2026-01-23	3.1400	3.1600	2.9801	2.9900	-4.777%	243,513	+6.689%
2026-01-22	3.1500	3.1750	3.0600	3.1400	+0.641%	422,141	+1.592%
2026-01-21	3.0600	3.2854	3.0600	3.1200	+4.000%	739,518	+2.244%
2026-01-20	2.9800	3.1398	2.9500	3.0000	-0.990%	299,058	+6.333%
2026-01-16	2.9100	3.0900	2.8950	3.0300	+4.844%	563,779	+5.281%
2026-01-15	2.9500	2.9950	2.8600	2.8900	0.000%	287,333	+10.381%
2026-01-14	2.8600	2.9250	2.8401	2.8900	+1.049%	214,855	+10.381%
2026-01-13	2.8100	2.8850	2.7640	2.8600	+1.779%	397,649	+11.538%
2026-01-12	2.8200	2.8532	2.7245	2.8100	-0.707%	277,969	+13.523%
2026-01-09	2.8000	2.8700	2.7600	2.8300	+2.536%	235,929	+12.721%
2026-01-08	2.8300	2.8400	2.7500	2.7600	-3.158%	248,241	+15.580%
2026-01-07	2.9200	2.9200	2.8000	2.8500	-1.724%	191,101	+11.930%
2026-01-06	2.8100	2.9355	2.8100	2.9000	+3.943%	418,398	+10.000%
2026-01-05	2.7100	2.8250	2.7000	2.7900	+4.104%	264,291	+14.337%
2026-01-02	2.5700	2.6900	2.5700	2.6800	+5.098%	219,682	+19.030%
2025-12-31	2.6200	2.6200	2.5250	2.5500	-2.299%	311,029	+25.098%
2025-12-30	2.5600	2.6480	2.5600	2.6100	+1.163%	266,864	+22.222%
2025-12-29	2.6300	2.6750	2.5500	2.5800	-2.273%	227,168	+23.643%
2025-12-26	2.6500	2.6800	2.6045	2.6400	-1.859%	249,935	+20.833%
2025-12-24	2.7000	2.7300	2.6400	2.6900	-0.370%	137,774	+18.587%
2025-12-23	2.7400	2.7400	2.6550	2.7000	-1.818%	238,308	+18.148%
2025-12-22	2.7800	2.8110	2.7100	2.7500	+1.103%	434,810	+16.000%
2025-12-19	2.6200	2.7450	2.5754	2.7200	+4.215%	549,161	+17.279%
2025-12-18	2.6000	2.6600	2.5700	2.6100	+1.953%	151,012	+22.222%
2025-12-17	2.6000	2.6250	2.5600	2.5600	-0.389%	129,790	+24.609%
2025-12-16	2.6300	2.6300	2.5700	2.5700	-2.281%	140,746	+24.125%
2025-12-15	2.7200	2.7200	2.6200	2.6300	-2.952%	187,247	+21.293%
2025-12-12	2.9100	2.9200	2.6800	2.7100	-7.509%	238,902	+17.712%
2025-12-11	2.9400	2.9550	2.8550	2.9300	-0.678%	212,594	+8.874%
2025-12-10	2.9500	2.9800	2.9245	2.9500	-0.673%	219,645	+8.136%
2025-12-09	2.9100	2.9850	2.8800	2.9700	+1.365%	311,141	+7.407%
2025-12-08	3.0200	3.0220	2.9300	2.9300	-2.007%	306,463	+8.874%
2025-12-05	3.0500	3.0861	2.9850	2.9900	-0.333%	559,158	+6.689%
2025-12-04	3.0000	3.0310	2.9000	3.0000	+1.351%	742,441	+6.333%
2025-12-03	2.8200	2.9600	2.7850	2.9600	+5.338%	595,085	+7.770%
2025-12-02	2.7400	2.8150	2.7000	2.8100	+3.690%	430,742	+13.523%
2025-12-01	2.6200	2.7199	2.6122	2.7100	+2.652%	401,049	+17.712%
2025-11-28	2.6600	2.6800	2.6000	2.6400	-0.377%	355,947	+20.833%
2025-11-26	2.4000	2.6750	2.4000	2.6500	+11.345%	882,564	+20.377%
2025-11-25	2.4200	2.4200	2.3200	2.3800	-0.418%	360,478	+34.034%
2025-11-24	2.3200	2.4100	2.2502	2.3900	+3.913%	1,443,388	+33.473%
2025-11-21	2.3000	2.3183	2.1900	2.3000	+1.322%	548,913	+38.696%
2025-11-20	2.3500	2.4252	2.2200	2.2700	-2.155%	773,479	+40.529%
2025-11-19	2.3000	2.3500	2.2698	2.3200	+0.870%	614,568	+37.500%
2025-11-18	2.3200	2.3650	2.1800	2.3000	-2.128%	592,090	+38.696%
2025-11-17	2.3500	2.4400	2.2850	2.3500	+0.858%	497,174	+35.745%
2025-11-14	2.2800	2.3700	2.2500	2.3300	+0.431%	688,585	+36.910%
2025-11-13	2.3600	2.4000	2.2300	2.3200	-3.734%	592,917	+37.500%
2025-11-12	2.3300	2.4500	2.3200	2.4100	+3.879%	416,417	+32.365%
2025-11-11	2.2900	2.3200	2.2300	2.3200	+0.870%	301,225	+37.500%
2025-11-10	2.2800	2.3200	2.2109	2.3000	+1.322%	327,585	+38.696%
2025-11-07	2.3500	2.4000	2.2100	2.2700	-5.809%	601,752	+40.529%
2025-11-06	2.6000	2.6400	2.3501	2.4100	-5.859%	594,612	+32.365%
2025-11-05	2.7800	2.7900	2.5400	2.5600	-10.175%	815,692	+24.609%
2025-11-04	2.7600	2.8900	2.6500	2.8500	-8.360%	1,213,921	+11.930%
2025-11-03	3.1000	3.2281	3.1000	3.1100	+0.323%	962,887	+2.572%
2025-10-31	3.0000	3.1200	2.9950	3.1000	+3.679%	247,240	+2.903%
2025-10-30	2.9800	3.0700	2.9500	2.9900	-1.645%	271,200	+6.689%
2025-10-29	3.0800	3.0800	3.0000	3.0400	0.000%	266,600	+4.934%
2025-10-28	3.1500	3.1800	3.0300	3.0400	-3.492%	299,008	+4.934%
2025-10-27	3.1200	3.1800	3.1000	3.1500	+2.606%	402,913	+1.270%
2025-10-24	3.1000	3.1196	3.0300	3.0700	-0.647%	366,252	+3.909%
2025-10-23	3.0100	3.1475	3.0063	3.0900	+2.658%	246,175	+3.236%
2025-10-22	2.9800	3.0450	2.9700	3.0100	-0.331%	315,582	+5.980%
2025-10-21	3.0300	3.0411	2.9600	3.0200	-0.330%	417,399	+5.629%
2025-10-20	3.0400	3.1000	2.9782	3.0300	+0.664%	245,021	+5.281%
2025-10-17	3.0800	3.1300	2.9800	3.0100	-2.589%	163,050	+5.980%
2025-10-16	3.1600	3.2300	3.0900	3.0900	-1.592%	188,444	+3.236%
2025-10-15	3.0900	3.1400	3.0500	3.1400	+2.951%	106,740	+1.592%
2025-10-14	3.0400	3.1100	3.0200	3.0500	0.000%	151,564	+4.590%
2025-10-13	3.0500	3.1001	3.0000	3.0500	+1.667%	164,594	+4.590%
2025-10-10	3.1400	3.1650	2.9800	3.0000	-4.762%	238,191	+6.333%
2025-10-09	3.1700	3.1800	3.1100	3.1500	0.000%	165,712	+1.270%
2025-10-08	3.1100	3.1850	3.1100	3.1500	+1.286%	135,293	+1.270%
2025-10-07	3.2700	3.2882	3.1000	3.1100	-4.012%	237,714	+2.572%
2025-10-06	3.2700	3.2700	3.1911	3.2400	+1.250%	253,180	-1.543%
2025-10-03	3.2500	3.2965	3.1700	3.2000	-0.621%	156,279	-0.313%
2025-10-02	3.1900	3.2500	3.1757	3.2200	+1.577%	152,535	-0.932%
2025-10-01	3.1200	3.2000	3.1200	3.1700	+1.278%	180,971	+0.631%
2025-09-30	3.1700	3.2408	3.1300	3.1300	-1.262%	168,335	+1.917%
2025-09-29	3.2700	3.3000	3.1347	3.1700	-2.462%	657,046	+0.631%
2025-09-26	3.2300	3.2600	3.1500	3.2500	+1.881%	140,967	-1.846%
2025-09-25	3.2600	3.2800	3.1000	3.1900	-2.744%	326,406	0.000%
2025-09-24	3.2600	3.3000	3.2400	3.2800	+0.923%	225,274	-2.744%
2025-09-23	3.2700	3.3190	3.2300	3.2500	0.000%	234,933	-1.846%
2025-09-22	3.1900	3.2800	3.1850	3.2500	-0.307%	246,417	-1.846%
2025-09-19	3.3500	3.3524	3.2600	3.2600	-2.102%	263,083	-2.147%
2025-09-18	3.3000	3.3598	3.2504	3.3300	+2.778%	233,263	-4.204%
2025-09-17	3.1900	3.2550	3.1700	3.2400	+2.208%	289,215	-1.543%
2025-09-16	3.2300	3.2300	3.1400	3.1700	0.000%	214,193	+0.631%
2025-09-15	3.1400	3.1750	3.0850	3.1700	+1.929%	244,121	+0.631%
2025-09-12	3.0600	3.1100	3.0550	3.1100	+1.634%	199,715	+2.572%
2025-09-11	3.0700	3.1099	3.0600	3.0600	0.000%	159,380	+4.248%
2025-09-10	3.1400	3.1550	3.0200	3.0600	+1.325%	241,455	+4.248%
2025-09-09	3.0300	3.0500	2.9800	3.0200	0.000%	173,256	+5.629%
2025-09-08	2.9800	3.0500	2.9700	3.0200	+1.684%	175,882	+5.629%
2025-09-05	2.9800	3.0100	2.9155	2.9700	+0.678%	245,849	+7.407%
2025-09-04	2.9600	2.9800	2.8900	2.9500	-0.673%	164,389	+8.136%
2025-09-03	3.0600	3.0600	2.9500	2.9700	-2.941%	220,785	+7.407%
2025-09-02	3.1000	3.1099	3.0300	3.0600	-2.857%	196,166	+4.248%
2025-08-29	3.1600	3.2400	3.1300	3.1500	+0.318%	222,583	+1.270%
2025-08-28	3.1800	3.2000	3.0650	3.1400	-0.946%	361,303	+1.592%
2025-08-27	2.9700	3.3000	2.9700	3.1700	+10.069%	770,861	+0.631%
2025-08-26	2.8400	2.9200	2.8400	2.8800	+1.408%	319,208	+10.764%
2025-08-25	2.8500	2.8899	2.8100	2.8400	0.000%	312,509	+12.324%
2025-08-22	2.7400	2.8600	2.7350	2.8400	+4.412%	251,799	+12.324%
2025-08-21	2.6600	2.7394	2.6600	2.7200	+1.493%	216,831	+17.279%
2025-08-20	2.8000	2.8000	2.6600	2.6800	-3.943%	266,177	+19.030%
2025-08-19	2.9000	2.9900	2.7813	2.7900	-3.460%	210,818	+14.337%
2025-08-18	2.9500	2.9761	2.8800	2.8900	-1.365%	199,725	+10.381%
2025-08-15	2.9800	2.9800	2.9000	2.9300	-1.678%	286,333	+8.874%
2025-08-14	2.9700	3.0000	2.9400	2.9800	+0.337%	252,365	+7.047%
2025-08-13	2.9700	3.1150	2.9400	2.9700	+1.365%	805,618	+7.407%
2025-08-12	2.7000	2.9800	2.6800	2.9300	+9.328%	805,527	+8.874%
2025-08-11	2.7200	2.9150	2.6700	2.6800	-0.741%	666,875	+19.030%
2025-08-08	2.7500	2.8499	2.6850	2.7000	-0.735%	385,303	+18.148%
2025-08-07	2.8300	2.8400	2.6900	2.7200	-1.091%	393,529	+17.279%
2025-08-06	2.8800	2.8950	2.7100	2.7500	-2.827%	404,485	+16.000%
2025-08-05	2.8300	2.9200	2.7900	2.8300	-0.352%	268,275	+12.721%
2025-08-04	3.0500	3.0900	2.8146	2.8400	-4.054%	628,472	+12.324%
2025-08-01	3.1500	3.2800	2.9500	2.9600	-27.805%	1,291,519	+7.770%
2025-07-31	4.2500	4.2699	4.1000	4.1000	-3.756%	292,038	-22.195%
2025-07-30	4.1900	4.2800	4.1700	4.2600	+1.429%	187,613	-25.117%
2025-07-29	4.2100	4.2287	4.1250	4.2000	-0.474%	78,622	-24.048%
2025-07-28	4.1300	4.2499	4.1020	4.2200	+1.932%	107,570	-24.408%
2025-07-25	4.1200	4.1500	4.0350	4.1400	+0.730%	133,338	-22.947%
2025-07-24	4.2900	4.3200	4.0879	4.1100	-3.521%	140,858	-22.384%
2025-07-23	4.3000	4.3000	4.1800	4.2600	+0.235%	161,506	-25.117%
2025-07-22	4.4500	4.4500	4.2450	4.2500	-3.409%	152,455	-24.941%
2025-07-21	4.3900	4.5000	4.3400	4.4000	+1.852%	259,795	-27.500%
2025-07-18	4.2000	4.4584	4.2000	4.3200	+4.096%	408,921	-26.157%
2025-07-17	3.9500	4.1500	3.9100	4.1500	+5.063%	395,221	-23.133%
2025-07-16	3.9100	3.9500	3.8100	3.9500	+1.542%	102,029	-19.241%
2025-07-15	3.8900	3.9500	3.8900	3.8900	+1.832%	103,900	-17.995%
2025-07-14	4.0000	4.0100	3.8192	3.8200	-5.211%	177,338	-16.492%
2025-07-11	4.0400	4.0500	4.0000	4.0300	-1.225%	46,506	-20.844%
2025-07-10	4.1000	4.1200	4.0320	4.0800	-0.488%	104,620	-21.814%
2025-07-09	4.0600	4.1000	4.0100	4.1000	+1.737%	99,138	-22.195%
2025-07-08	3.9700	4.0500	3.9450	4.0300	+2.806%	137,871	-20.844%
2025-07-07	4.0700	4.0900	3.8900	3.9200	-4.623%	207,172	-18.622%
2025-07-03	4.0200	4.1100	4.0100	4.1100	+1.985%	47,843	-22.384%
2025-07-02	4.0800	4.1150	4.0059	4.0300	-0.983%	66,127	-20.844%
2025-07-01	3.9700	4.1300	3.9700	4.0700	+2.261%	135,146	-21.622%
2025-06-30	4.1100	4.1324	3.9800	3.9800	-1.728%	69,266	-19.849%
2025-06-27	4.0300	4.0500	3.9600	4.0500	+0.496%	96,831	-21.235%
2025-06-26	4.1100	4.1600	4.0050	4.0300	-1.225%	87,120	-20.844%
2025-06-25	3.9500	4.1050	3.9200	4.0800	+4.348%	189,751	-21.814%
2025-06-24	3.8300	3.9500	3.8032	3.9100	+2.895%	116,515	-18.414%
2025-06-23	3.7800	3.8800	3.7400	3.8000	+0.264%	92,313	-16.053%
2025-06-20	3.8400	3.8900	3.7400	3.7900	-1.558%	353,131	-15.831%
2025-06-18	3.8800	3.9200	3.8300	3.8500	0.000%	151,359	-17.143%
2025-06-17	3.8700	3.9300	3.8400	3.8500	-2.036%	105,097	-17.143%
2025-06-16	3.8600	3.9400	3.8200	3.9300	+2.344%	170,824	-18.830%
2025-06-13	3.9300	3.9300	3.8000	3.8400	-2.538%	138,915	-16.927%
2025-06-12	3.8800	4.0200	3.8250	3.9400	+0.254%	179,330	-19.036%
2025-06-11	3.8000	3.9450	3.7700	3.9300	+3.421%	269,420	-18.830%
2025-06-10	3.8800	3.8800	3.7600	3.8000	-0.524%	165,425	-16.053%
2025-06-09	3.7500	3.9000	3.7100	3.8200	+3.243%	285,193	-16.492%
2025-06-06	3.7500	3.8000	3.6700	3.7000	-0.538%	127,028	-13.784%
2025-06-05	3.8400	3.8500	3.6800	3.7200	-2.362%	166,262	-14.247%
2025-06-04	3.8300	3.8800	3.7650	3.8100	+0.263%	122,322	-16.273%
2025-06-03	3.6800	3.8300	3.6784	3.8000	+3.261%	183,941	-16.053%
2025-06-02	3.5900	3.7199	3.5900	3.6800	+1.939%	192,928	-13.315%
2025-05-30	3.6100	3.6800	3.5200	3.6100	-2.432%	181,884	-11.634%
2025-05-29	3.6900	3.7200	3.6000	3.7000	+1.928%	125,117	-13.784%
2025-05-28	3.6700	3.6800	3.6000	3.6300	-1.359%	138,303	-12.121%
2025-05-27	3.7200	3.7600	3.6500	3.6800	0.000%	145,575	-13.315%
2025-05-23	3.8200	3.8600	3.6400	3.6800	-5.882%	212,070	-13.315%
2025-05-22	3.8800	3.9794	3.8300	3.9100	+0.256%	163,407	-18.414%
2025-05-21	4.0100	4.0600	3.8900	3.9000	-3.704%	219,986	-18.205%
2025-05-20	4.1000	4.1550	4.0200	4.0500	-1.220%	217,123	-21.235%
2025-05-19	4.1600	4.3000	4.0200	4.1000	-0.966%	523,948	-22.195%
2025-05-16	4.2000	4.5700	4.0200	4.1400	+4.545%	824,323	-22.947%
2025-05-15	3.7200	3.9800	3.5400	3.9600	+8.493%	1,117,708	-19.444%
2025-05-14	3.3400	3.7500	3.3000	3.6500	+11.963%	1,004,286	-12.603%
2025-05-13	3.4100	3.4140	3.1900	3.2600	-2.395%	616,213	-2.147%
2025-05-12	3.3300	3.4800	3.3000	3.3400	+2.769%	501,465	-4.491%
2025-05-09	3.3100	3.4000	3.2450	3.2500	-0.915%	218,737	-1.846%
2025-05-08	3.2500	3.3200	3.1901	3.2800	+2.181%	232,441	-2.744%
2025-05-07	3.0200	3.2200	3.0200	3.2100	+6.291%	209,382	-0.623%
2025-05-06	3.0100	3.0300	2.9500	3.0200	0.000%	231,791	+5.629%
2025-05-05	3.1100	3.1350	2.9800	3.0200	-4.127%	152,286	+5.629%
2025-05-02	3.0700	3.1700	3.0300	3.1500	+5.000%	189,271	+1.270%
2025-05-01	3.1900	3.1900	2.9720	3.0000	-4.459%	229,413	+6.333%
2025-04-30	3.1400	3.1400	3.0450	3.1400	-0.317%	96,821	+1.592%
2025-04-29	3.1700	3.2050	3.1300	3.1500	-1.869%	44,366	+1.270%
2025-04-28	3.2100	3.2622	3.1350	3.2100	-0.619%	133,748	-0.623%
2025-04-25	3.1800	3.2490	3.1800	3.2300	-0.615%	100,971	-1.238%
2025-04-24	3.0800	3.2500	3.0800	3.2500	+6.557%	210,739	-1.846%
2025-04-23	3.0600	3.1300	2.9850	3.0500	+1.667%	223,650	+4.590%
2025-04-22	3.0000	3.0200	2.9400	3.0000	+1.010%	312,367	+6.333%
2025-04-21	2.8800	3.0000	2.8600	2.9700	+2.414%	180,679	+7.407%
2025-04-17	2.9100	2.9400	2.8600	2.9000	0.000%	185,559	+10.000%
2025-04-16	2.8900	2.9200	2.8350	2.9000	-1.024%	298,035	+10.000%
2025-04-15	2.8500	2.9900	2.7900	2.9300	+2.807%	337,630	+8.874%
2025-04-14	2.8900	2.9100	2.7740	2.8500	+1.786%	176,185	+11.930%
2025-04-11	2.7900	2.8550	2.7000	2.8000	+0.719%	174,470	+13.929%
2025-04-10	2.8400	2.8925	2.7200	2.7800	-4.795%	305,231	+14.748%
2025-04-09	2.6200	2.9300	2.5100	2.9200	+10.189%	684,157	+9.247%
2025-04-08	2.9100	2.9500	2.5850	2.6500	-6.690%	571,497	+20.377%
2025-04-07	2.6900	2.9800	2.5700	2.8400	0.000%	402,879	+12.324%
2025-04-04	3.0600	3.0720	2.8200	2.8400	-9.265%	395,052	+12.324%
2025-04-03	3.3400	3.3800	3.1100	3.1300	-10.826%	319,142	+1.917%
2025-04-02	3.4300	3.5865	3.3500	3.5100	+1.153%	213,942	-9.117%

.dark-mode .b6HHsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6HHsW{ color: #333333; background-color: white; border: 2px solid #333333; }MXMagnachip Semiconductor Corp.stock NYSE

MX
Magnachip Semiconductor Corp.
stock NYSE