Dark

MX
Magnachip Semiconductor Corp.
stock NYSE

At Close

Aug 6, 2026 3:59:56 PM EDT

3.87USD+5.450%(+0.20)1,447,877

3.84Bid 4.42Ask 0.58Spread

Pre-market

Aug 5, 2026 9:20:30 AM EDT

3.66USD-0.272%(-0.01)0

After-hours

Aug 6, 2026 4:47:30 PM EDT

3.98USD+2.907%(+0.11)2,114

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	3.5300	4.0300	3.5300	3.8700	+5.450%	1,447,877	0.000%
2026-08-05	3.6350	3.7250	3.5500	3.6700	0.000%	925,988	+5.450%
2026-08-04	3.5600	3.7300	3.5600	3.6700	+5.764%	992,544	+5.450%
2026-08-03	3.2500	3.4900	3.2001	3.4700	+6.442%	871,101	+11.527%
2026-07-31	3.3400	3.4700	3.2000	3.2600	+2.516%	974,761	+18.712%
2026-07-30	2.9100	3.2000	2.8700	3.1800	+5.648%	1,895,570	+21.698%
2026-07-29	3.1600	3.2000	2.9950	3.0100	-6.811%	1,454,585	+28.571%
2026-07-28	3.4300	3.4300	3.1200	3.2300	-6.377%	981,457	+19.814%
2026-07-27	3.5100	3.5600	3.3500	3.4500	-1.429%	729,178	+12.174%
2026-07-24	3.8300	3.8300	3.4700	3.5000	-4.110%	924,581	+10.571%
2026-07-23	3.5800	3.7085	3.5600	3.6500	0.000%	791,476	+6.027%
2026-07-22	3.6000	3.8199	3.6000	3.6500	-2.406%	511,372	+6.027%
2026-07-21	3.5100	3.7400	3.5000	3.7400	+10.651%	587,023	+3.476%
2026-07-20	3.4100	3.5000	3.3500	3.3800	-1.170%	844,266	+14.497%
2026-07-17	3.3200	3.5600	3.2816	3.4200	-2.841%	724,408	+13.158%
2026-07-16	3.6000	3.6300	3.4650	3.5200	-5.882%	1,702,311	+9.943%
2026-07-15	3.9400	3.9800	3.6000	3.7400	-3.856%	1,218,258	+3.476%
2026-07-14	3.8300	3.9800	3.8000	3.8900	+2.100%	1,009,461	-0.514%
2026-07-13	3.9600	3.9600	3.7500	3.8100	-5.224%	1,077,095	+1.575%
2026-07-10	4.2100	4.2100	3.9900	4.0200	-4.965%	1,548,142	-3.731%
2026-07-09	3.8300	4.2800	3.7200	4.2300	+14.946%	2,144,816	-8.511%
2026-07-08	3.7300	3.8600	3.6300	3.6800	-2.902%	1,238,290	+5.163%
2026-07-07	4.0000	4.0050	3.7450	3.7900	-8.232%	1,524,196	+2.111%
2026-07-06	4.2500	4.3600	4.0900	4.1300	+0.243%	1,151,306	-6.295%
2026-07-02	4.5000	4.6250	4.0900	4.1200	-8.647%	1,254,989	-6.068%
2026-07-01	4.5600	4.6700	4.4700	4.5100	-4.651%	1,130,722	-14.191%
2026-06-30	4.6400	4.9500	4.6300	4.7300	+2.381%	1,530,024	-18.182%
2026-06-29	4.7000	4.7300	4.3020	4.6200	-0.645%	1,478,317	-16.234%
2026-06-26	4.7300	4.7800	4.5600	4.6500	-5.295%	934,899	-16.774%
2026-06-25	5.1100	5.1200	4.7400	4.9100	+1.029%	1,441,830	-21.181%
2026-06-24	5.2100	5.2600	4.7500	4.8600	-6.897%	1,459,292	-20.370%
2026-06-23	5.4000	5.6700	5.1700	5.2200	-9.375%	1,577,539	-25.862%
2026-06-22	6.0300	6.3400	5.6500	5.7600	-2.703%	2,323,832	-32.813%
2026-06-18	5.3000	6.0000	5.2900	5.9200	+12.121%	2,188,837	-34.628%
2026-06-17	5.5300	5.7300	5.2500	5.2800	-4.000%	1,475,621	-26.705%
2026-06-16	5.7900	6.0500	5.4900	5.5000	-7.251%	1,582,426	-29.636%
2026-06-15	6.5900	6.7400	5.8000	5.9300	-5.120%	2,551,489	-34.739%
2026-06-12	6.2100	6.4500	5.9950	6.2500	0.000%	1,684,653	-38.080%
2026-06-11	6.2100	6.3500	5.8350	6.2500	+2.796%	2,792,014	-38.080%
2026-06-10	6.1500	6.6500	6.0401	6.0800	-3.185%	2,041,167	-36.349%
2026-06-09	7.0500	7.2760	5.8300	6.2800	-8.853%	3,522,752	-38.376%
2026-06-08	7.1600	7.2100	6.7200	6.8900	-0.577%	2,587,422	-43.832%
2026-06-05	8.2000	8.4437	6.8000	6.9300	-18.947%	5,233,872	-44.156%
2026-06-04	8.4600	9.1498	8.0100	8.5500	-4.255%	3,478,430	-54.737%
2026-06-03	8.6000	9.8600	8.0500	8.9300	+7.074%	8,556,030	-56.663%
2026-06-02	8.3900	9.7750	8.1800	8.3400	+6.513%	7,836,231	-53.597%
2026-06-01	8.4100	8.5300	7.4400	7.8300	-11.023%	8,089,558	-50.575%
2026-05-29	8.0100	9.6700	7.7600	8.8000	+29.602%	16,219,073	-56.023%
2026-05-28	5.9500	7.0500	5.7650	6.7900	+14.118%	5,688,617	-43.004%
2026-05-27	6.7700	6.7800	5.8800	5.9500	-6.740%	4,369,328	-34.958%
2026-05-26	5.9000	6.8500	5.8500	6.3800	+15.580%	5,708,933	-39.342%
2026-05-22	5.7100	5.8300	5.2200	5.5200	-4.167%	2,560,369	-29.891%
2026-05-21	4.8300	5.8700	4.8000	5.7600	+13.834%	3,916,851	-32.813%
2026-05-20	4.4200	5.3800	4.4200	5.0600	+17.401%	4,312,676	-23.518%
2026-05-19	4.0000	4.4600	3.9503	4.3100	+5.897%	1,282,440	-10.209%
2026-05-18	4.4000	4.6100	4.0311	4.0700	-6.221%	1,178,667	-4.914%
2026-05-15	4.1200	4.4950	4.0200	4.3400	+0.231%	1,632,886	-10.829%
2026-05-14	4.0600	4.3800	3.9750	4.3300	+6.388%	1,060,502	-10.624%
2026-05-13	4.0400	4.1750	3.9100	4.0700	+3.299%	1,106,817	-4.914%
2026-05-12	4.2000	4.2100	3.8311	3.9400	-8.372%	1,527,926	-1.777%
2026-05-11	4.5500	4.6050	4.2200	4.3000	-5.077%	1,786,179	-10.000%
2026-05-08	3.8900	4.7550	3.8816	4.5300	+17.358%	3,494,151	-14.570%
2026-05-07	3.9400	4.1000	3.8000	3.8600	-2.030%	1,396,040	+0.259%
2026-05-06	4.1700	4.2400	3.9300	3.9400	-3.431%	1,395,033	-1.777%
2026-05-05	3.6000	4.1200	3.5500	4.0800	+14.607%	1,917,514	-5.147%
2026-05-04	3.7500	4.0150	3.5300	3.5600	-3.784%	2,242,562	+8.708%
2026-05-01	3.4100	3.8600	3.3950	3.7000	+8.824%	2,851,763	+4.595%
2026-04-30	3.2100	3.4100	3.0000	3.4000	+2.410%	3,366,306	+13.824%
2026-04-29	4.5200	4.6000	3.1900	3.3200	-31.828%	5,096,498	+16.566%
2026-04-28	4.9700	5.0700	4.6500	4.8700	-6.526%	2,519,724	-20.534%
2026-04-27	5.6100	5.6220	4.8700	5.2100	-0.762%	6,092,389	-25.720%
2026-04-24	4.4500	5.6400	4.4400	5.2500	+22.951%	7,365,085	-26.286%
2026-04-23	4.3500	4.3800	4.0100	4.2700	-2.511%	2,282,319	-9.368%
2026-04-22	3.6500	4.4000	3.6482	4.3800	+23.729%	3,589,580	-11.644%
2026-04-21	3.4200	3.5700	3.4200	3.5400	+5.357%	1,729,702	+9.322%
2026-04-20	3.2200	3.4100	3.2200	3.3600	+4.348%	878,140	+15.179%
2026-04-17	3.1800	3.2500	3.1700	3.2200	+2.222%	472,731	+20.186%
2026-04-16	3.2000	3.2000	3.1050	3.1500	-0.943%	218,624	+22.857%
2026-04-15	3.1200	3.2150	3.1200	3.1800	+2.913%	444,576	+21.698%
2026-04-14	3.1400	3.1400	3.0700	3.0900	+0.651%	291,088	+25.243%
2026-04-13	2.9900	3.1400	2.9600	3.0700	+2.676%	274,869	+26.059%
2026-04-10	2.9100	3.0100	2.8900	2.9900	+3.103%	248,077	+29.431%
2026-04-09	2.8900	2.9150	2.8650	2.9000	+0.346%	152,319	+33.448%
2026-04-08	2.9800	2.9997	2.8800	2.8900	+2.120%	251,844	+33.910%
2026-04-07	2.8700	2.9100	2.7900	2.8300	-1.394%	160,084	+36.749%
2026-04-06	2.8800	2.8900	2.8200	2.8700	+0.350%	227,632	+34.843%
2026-04-02	2.7600	2.8800	2.7300	2.8600	+1.060%	181,455	+35.315%
2026-04-01	2.8000	2.9300	2.8000	2.8300	+1.071%	326,436	+36.749%
2026-03-31	2.7600	2.8000	2.7050	2.8000	+3.704%	179,924	+38.214%
2026-03-30	2.8500	2.8500	2.6650	2.7000	-5.923%	410,998	+43.333%
2026-03-27	2.8200	2.8700	2.7600	2.8700	+1.056%	280,499	+34.843%
2026-03-26	2.9200	2.9650	2.8150	2.8400	-3.401%	222,282	+36.268%
2026-03-25	2.9200	3.0400	2.9200	2.9400	+3.158%	418,463	+31.633%
2026-03-24	2.6900	2.9300	2.6900	2.8500	+3.636%	349,409	+35.789%
2026-03-23	2.7200	2.8100	2.7113	2.7500	+3.383%	223,686	+40.727%
2026-03-20	2.8100	2.8700	2.6299	2.6600	-5.000%	163,665	+45.489%
2026-03-19	2.7500	2.8100	2.6900	2.8000	+1.818%	174,244	+38.214%
2026-03-18	2.9400	2.9550	2.7500	2.7500	-5.822%	172,511	+40.727%
2026-03-17	2.9500	3.1200	2.9150	2.9200	+2.098%	491,664	+32.534%
2026-03-16	2.8800	2.8900	2.8200	2.8600	+1.418%	195,238	+35.315%
2026-03-13	2.7600	2.8300	2.7500	2.8200	+2.174%	136,326	+37.234%
2026-03-12	2.8000	2.8251	2.7201	2.7600	-1.429%	400,765	+40.217%
2026-03-11	2.7600	2.8650	2.7550	2.8000	+2.564%	269,959	+38.214%
2026-03-10	2.7700	2.8000	2.7050	2.7300	-2.500%	305,820	+41.758%
2026-03-09	2.6900	2.8000	2.6200	2.8000	+1.818%	275,216	+38.214%
2026-03-06	2.8000	2.8450	2.7300	2.7500	-4.181%	270,127	+40.727%
2026-03-05	2.8500	3.0050	2.7900	2.8700	+7.090%	825,989	+34.843%
2026-03-04	2.7300	2.7900	2.6525	2.6800	-1.471%	346,647	+44.403%
2026-03-03	2.6900	2.7700	2.6600	2.7200	-1.091%	285,654	+42.279%
2026-03-02	2.6100	2.7750	2.6100	2.7500	0.000%	241,085	+40.727%
2026-02-27	2.7900	2.8289	2.6900	2.7500	-3.509%	264,854	+40.727%
2026-02-26	2.6900	2.8600	2.6600	2.8500	+6.343%	630,592	+35.789%
2026-02-25	2.6900	2.7500	2.6500	2.6800	+2.682%	183,795	+44.403%
2026-02-24	2.4400	2.6400	2.4000	2.6100	+7.851%	1,062,495	+48.276%
2026-02-23	2.6600	2.6600	2.4100	2.4200	-8.679%	682,870	+59.917%
2026-02-20	2.7400	2.7600	2.6200	2.6500	-4.676%	781,068	+46.038%
2026-02-19	2.8500	2.8600	2.7250	2.7800	-3.472%	506,195	+39.209%
2026-02-18	2.8700	2.9244	2.8200	2.8800	+0.699%	457,051	+34.375%
2026-02-17	2.9900	3.0250	2.8200	2.8600	-4.983%	421,073	+35.315%
2026-02-13	3.0400	3.0900	3.0100	3.0100	-0.660%	201,650	+28.571%
2026-02-12	3.0300	3.0650	2.9900	3.0300	-0.329%	407,172	+27.723%
2026-02-11	3.0700	3.1000	2.9700	3.0400	+0.330%	202,233	+27.303%
2026-02-10	3.0500	3.0887	3.0000	3.0300	+0.331%	220,471	+27.723%
2026-02-09	3.0400	3.1100	3.0200	3.0200	-0.658%	246,063	+28.146%
2026-02-06	2.8800	3.1100	2.8800	3.0400	+8.571%	329,996	+27.303%
2026-02-05	2.8500	2.8500	2.7800	2.8000	-2.098%	179,223	+38.214%
2026-02-04	2.8600	2.9800	2.8200	2.8600	-0.348%	231,296	+35.315%
2026-02-03	2.9000	2.9300	2.8000	2.8700	-1.034%	245,018	+34.843%
2026-02-02	2.8700	3.0000	2.8690	2.9000	0.000%	280,214	+33.448%
2026-01-30	2.9300	2.9300	2.8600	2.9000	-1.695%	368,511	+33.448%
2026-01-29	2.9900	3.0200	2.8200	2.9500	-1.667%	264,766	+31.186%
2026-01-28	3.0600	3.1000	2.9746	3.0000	-0.990%	185,448	+29.000%
2026-01-27	2.9400	3.0658	2.9400	3.0300	+2.712%	282,446	+27.723%
2026-01-26	3.0300	3.0500	2.9100	2.9500	-1.338%	227,348	+31.186%
2026-01-23	3.1400	3.1600	2.9801	2.9900	-4.777%	243,513	+29.431%
2026-01-22	3.1500	3.1750	3.0600	3.1400	+0.641%	422,141	+23.248%
2026-01-21	3.0600	3.2854	3.0600	3.1200	+4.000%	739,518	+24.038%
2026-01-20	2.9800	3.1398	2.9500	3.0000	-0.990%	299,058	+29.000%
2026-01-16	2.9100	3.0900	2.8950	3.0300	+4.844%	563,779	+27.723%
2026-01-15	2.9500	2.9950	2.8600	2.8900	0.000%	287,333	+33.910%
2026-01-14	2.8600	2.9250	2.8401	2.8900	+1.049%	214,855	+33.910%
2026-01-13	2.8100	2.8850	2.7640	2.8600	+1.779%	397,649	+35.315%
2026-01-12	2.8200	2.8532	2.7245	2.8100	-0.707%	277,969	+37.722%
2026-01-09	2.8000	2.8700	2.7600	2.8300	+2.536%	235,929	+36.749%
2026-01-08	2.8300	2.8400	2.7500	2.7600	-3.158%	248,241	+40.217%
2026-01-07	2.9200	2.9200	2.8000	2.8500	-1.724%	191,101	+35.789%
2026-01-06	2.8100	2.9355	2.8100	2.9000	+3.943%	418,398	+33.448%
2026-01-05	2.7100	2.8250	2.7000	2.7900	+4.104%	264,291	+38.710%
2026-01-02	2.5700	2.6900	2.5700	2.6800	+5.098%	219,682	+44.403%
2025-12-31	2.6200	2.6200	2.5250	2.5500	-2.299%	311,029	+51.765%
2025-12-30	2.5600	2.6480	2.5600	2.6100	+1.163%	266,864	+48.276%
2025-12-29	2.6300	2.6750	2.5500	2.5800	-2.273%	227,168	+50.000%
2025-12-26	2.6500	2.6800	2.6045	2.6400	-1.859%	249,935	+46.591%
2025-12-24	2.7000	2.7300	2.6400	2.6900	-0.370%	137,774	+43.866%
2025-12-23	2.7400	2.7400	2.6550	2.7000	-1.818%	238,308	+43.333%
2025-12-22	2.7800	2.8110	2.7100	2.7500	+1.103%	434,810	+40.727%
2025-12-19	2.6200	2.7450	2.5754	2.7200	+4.215%	549,161	+42.279%
2025-12-18	2.6000	2.6600	2.5700	2.6100	+1.953%	151,012	+48.276%
2025-12-17	2.6000	2.6250	2.5600	2.5600	-0.389%	129,790	+51.172%
2025-12-16	2.6300	2.6300	2.5700	2.5700	-2.281%	140,746	+50.584%
2025-12-15	2.7200	2.7200	2.6200	2.6300	-2.952%	187,247	+47.148%
2025-12-12	2.9100	2.9200	2.6800	2.7100	-7.509%	238,902	+42.804%
2025-12-11	2.9400	2.9550	2.8550	2.9300	-0.678%	212,594	+32.082%
2025-12-10	2.9500	2.9800	2.9245	2.9500	-0.673%	219,645	+31.186%
2025-12-09	2.9100	2.9850	2.8800	2.9700	+1.365%	311,141	+30.303%
2025-12-08	3.0200	3.0220	2.9300	2.9300	-2.007%	306,463	+32.082%
2025-12-05	3.0500	3.0861	2.9850	2.9900	-0.333%	559,158	+29.431%
2025-12-04	3.0000	3.0310	2.9000	3.0000	+1.351%	742,441	+29.000%
2025-12-03	2.8200	2.9600	2.7850	2.9600	+5.338%	595,085	+30.743%
2025-12-02	2.7400	2.8150	2.7000	2.8100	+3.690%	430,742	+37.722%
2025-12-01	2.6200	2.7199	2.6122	2.7100	+2.652%	401,049	+42.804%
2025-11-28	2.6600	2.6800	2.6000	2.6400	-0.377%	355,947	+46.591%
2025-11-26	2.4000	2.6750	2.4000	2.6500	+11.345%	882,564	+46.038%
2025-11-25	2.4200	2.4200	2.3200	2.3800	-0.418%	360,478	+62.605%
2025-11-24	2.3200	2.4100	2.2502	2.3900	+3.913%	1,443,388	+61.925%
2025-11-21	2.3000	2.3183	2.1900	2.3000	+1.322%	548,913	+68.261%
2025-11-20	2.3500	2.4252	2.2200	2.2700	-2.155%	773,479	+70.485%
2025-11-19	2.3000	2.3500	2.2698	2.3200	+0.870%	614,568	+66.810%
2025-11-18	2.3200	2.3650	2.1800	2.3000	-2.128%	592,090	+68.261%
2025-11-17	2.3500	2.4400	2.2850	2.3500	+0.858%	497,174	+64.681%
2025-11-14	2.2800	2.3700	2.2500	2.3300	+0.431%	688,585	+66.094%
2025-11-13	2.3600	2.4000	2.2300	2.3200	-3.734%	592,917	+66.810%
2025-11-12	2.3300	2.4500	2.3200	2.4100	+3.879%	416,417	+60.581%
2025-11-11	2.2900	2.3200	2.2300	2.3200	+0.870%	301,225	+66.810%
2025-11-10	2.2800	2.3200	2.2109	2.3000	+1.322%	327,585	+68.261%
2025-11-07	2.3500	2.4000	2.2100	2.2700	-5.809%	601,752	+70.485%
2025-11-06	2.6000	2.6400	2.3501	2.4100	-5.859%	594,612	+60.581%
2025-11-05	2.7800	2.7900	2.5400	2.5600	-10.175%	815,692	+51.172%
2025-11-04	2.7600	2.8900	2.6500	2.8500	-8.360%	1,213,921	+35.789%
2025-11-03	3.1000	3.2281	3.1000	3.1100	+0.323%	962,887	+24.437%
2025-10-31	3.0000	3.1200	2.9950	3.1000	+3.679%	247,240	+24.839%
2025-10-30	2.9800	3.0700	2.9500	2.9900	-1.645%	271,200	+29.431%
2025-10-29	3.0800	3.0800	3.0000	3.0400	0.000%	266,600	+27.303%
2025-10-28	3.1500	3.1800	3.0300	3.0400	-3.492%	299,008	+27.303%
2025-10-27	3.1200	3.1800	3.1000	3.1500	+2.606%	402,913	+22.857%
2025-10-24	3.1000	3.1196	3.0300	3.0700	-0.647%	366,252	+26.059%
2025-10-23	3.0100	3.1475	3.0063	3.0900	+2.658%	246,175	+25.243%
2025-10-22	2.9800	3.0450	2.9700	3.0100	-0.331%	315,582	+28.571%
2025-10-21	3.0300	3.0411	2.9600	3.0200	-0.330%	417,399	+28.146%
2025-10-20	3.0400	3.1000	2.9782	3.0300	+0.664%	245,021	+27.723%
2025-10-17	3.0800	3.1300	2.9800	3.0100	-2.589%	163,050	+28.571%
2025-10-16	3.1600	3.2300	3.0900	3.0900	-1.592%	188,444	+25.243%
2025-10-15	3.0900	3.1400	3.0500	3.1400	+2.951%	106,740	+23.248%
2025-10-14	3.0400	3.1100	3.0200	3.0500	0.000%	151,564	+26.885%
2025-10-13	3.0500	3.1001	3.0000	3.0500	+1.667%	164,594	+26.885%
2025-10-10	3.1400	3.1650	2.9800	3.0000	-4.762%	238,191	+29.000%
2025-10-09	3.1700	3.1800	3.1100	3.1500	0.000%	165,712	+22.857%
2025-10-08	3.1100	3.1850	3.1100	3.1500	+1.286%	135,293	+22.857%
2025-10-07	3.2700	3.2882	3.1000	3.1100	-4.012%	237,714	+24.437%
2025-10-06	3.2700	3.2700	3.1911	3.2400	+1.250%	253,180	+19.444%
2025-10-03	3.2500	3.2965	3.1700	3.2000	-0.621%	156,279	+20.938%
2025-10-02	3.1900	3.2500	3.1757	3.2200	+1.577%	152,535	+20.186%
2025-10-01	3.1200	3.2000	3.1200	3.1700	+1.278%	180,971	+22.082%
2025-09-30	3.1700	3.2408	3.1300	3.1300	-1.262%	168,335	+23.642%
2025-09-29	3.2700	3.3000	3.1347	3.1700	-2.462%	657,046	+22.082%
2025-09-26	3.2300	3.2600	3.1500	3.2500	+1.881%	140,967	+19.077%
2025-09-25	3.2600	3.2800	3.1000	3.1900	-2.744%	326,406	+21.317%
2025-09-24	3.2600	3.3000	3.2400	3.2800	+0.923%	225,274	+17.988%
2025-09-23	3.2700	3.3190	3.2300	3.2500	0.000%	234,933	+19.077%
2025-09-22	3.1900	3.2800	3.1850	3.2500	-0.307%	246,417	+19.077%
2025-09-19	3.3500	3.3524	3.2600	3.2600	-2.102%	263,083	+18.712%
2025-09-18	3.3000	3.3598	3.2504	3.3300	+2.778%	233,263	+16.216%
2025-09-17	3.1900	3.2550	3.1700	3.2400	+2.208%	289,215	+19.444%
2025-09-16	3.2300	3.2300	3.1400	3.1700	0.000%	214,193	+22.082%
2025-09-15	3.1400	3.1750	3.0850	3.1700	+1.929%	244,121	+22.082%
2025-09-12	3.0600	3.1100	3.0550	3.1100	+1.634%	199,715	+24.437%
2025-09-11	3.0700	3.1099	3.0600	3.0600	0.000%	159,380	+26.471%
2025-09-10	3.1400	3.1550	3.0200	3.0600	+1.325%	241,455	+26.471%
2025-09-09	3.0300	3.0500	2.9800	3.0200	0.000%	173,256	+28.146%
2025-09-08	2.9800	3.0500	2.9700	3.0200	+1.684%	175,882	+28.146%
2025-09-05	2.9800	3.0100	2.9155	2.9700	+0.678%	245,849	+30.303%
2025-09-04	2.9600	2.9800	2.8900	2.9500	-0.673%	164,389	+31.186%
2025-09-03	3.0600	3.0600	2.9500	2.9700	-2.941%	220,785	+30.303%
2025-09-02	3.1000	3.1099	3.0300	3.0600	-2.857%	196,166	+26.471%
2025-08-29	3.1600	3.2400	3.1300	3.1500	+0.318%	222,583	+22.857%
2025-08-28	3.1800	3.2000	3.0650	3.1400	-0.946%	361,303	+23.248%
2025-08-27	2.9700	3.3000	2.9700	3.1700	+10.069%	770,861	+22.082%
2025-08-26	2.8400	2.9200	2.8400	2.8800	+1.408%	319,208	+34.375%
2025-08-25	2.8500	2.8899	2.8100	2.8400	0.000%	312,509	+36.268%
2025-08-22	2.7400	2.8600	2.7350	2.8400	+4.412%	251,799	+36.268%
2025-08-21	2.6600	2.7394	2.6600	2.7200	+1.493%	216,831	+42.279%
2025-08-20	2.8000	2.8000	2.6600	2.6800	-3.943%	266,177	+44.403%
2025-08-19	2.9000	2.9900	2.7813	2.7900	-3.460%	210,818	+38.710%
2025-08-18	2.9500	2.9761	2.8800	2.8900	-1.365%	199,725	+33.910%
2025-08-15	2.9800	2.9800	2.9000	2.9300	-1.678%	286,333	+32.082%
2025-08-14	2.9700	3.0000	2.9400	2.9800	+0.337%	252,365	+29.866%
2025-08-13	2.9700	3.1150	2.9400	2.9700	+1.365%	805,618	+30.303%
2025-08-12	2.7000	2.9800	2.6800	2.9300	+9.328%	805,527	+32.082%
2025-08-11	2.7200	2.9150	2.6700	2.6800	-0.741%	666,875	+44.403%
2025-08-08	2.7500	2.8499	2.6850	2.7000	-0.735%	385,303	+43.333%
2025-08-07	2.8300	2.8400	2.6900	2.7200	-1.091%	393,529	+42.279%
2025-08-06	2.8800	2.8950	2.7100	2.7500	-2.827%	404,485	+40.727%
2025-08-05	2.8300	2.9200	2.7900	2.8300	-0.352%	268,275	+36.749%
2025-08-04	3.0500	3.0900	2.8146	2.8400	-4.054%	628,472	+36.268%
2025-08-01	3.1500	3.2800	2.9500	2.9600	-27.805%	1,291,519	+30.743%
2025-07-31	4.2500	4.2699	4.1000	4.1000	-3.756%	292,038	-5.610%
2025-07-30	4.1900	4.2800	4.1700	4.2600	+1.429%	187,613	-9.155%
2025-07-29	4.2100	4.2287	4.1250	4.2000	-0.474%	78,622	-7.857%
2025-07-28	4.1300	4.2499	4.1020	4.2200	+1.932%	107,570	-8.294%
2025-07-25	4.1200	4.1500	4.0350	4.1400	+0.730%	133,338	-6.522%
2025-07-24	4.2900	4.3200	4.0879	4.1100	-3.521%	140,858	-5.839%
2025-07-23	4.3000	4.3000	4.1800	4.2600	+0.235%	161,506	-9.155%
2025-07-22	4.4500	4.4500	4.2450	4.2500	-3.409%	152,455	-8.941%
2025-07-21	4.3900	4.5000	4.3400	4.4000	+1.852%	259,795	-12.045%
2025-07-18	4.2000	4.4584	4.2000	4.3200	+4.096%	408,921	-10.417%
2025-07-17	3.9500	4.1500	3.9100	4.1500	+5.063%	395,221	-6.747%
2025-07-16	3.9100	3.9500	3.8100	3.9500	+1.542%	102,029	-2.025%
2025-07-15	3.8900	3.9500	3.8900	3.8900	+1.832%	103,900	-0.514%
2025-07-14	4.0000	4.0100	3.8192	3.8200	-5.211%	177,338	+1.309%
2025-07-11	4.0400	4.0500	4.0000	4.0300	-1.225%	46,506	-3.970%
2025-07-10	4.1000	4.1200	4.0320	4.0800	-0.488%	104,620	-5.147%
2025-07-09	4.0600	4.1000	4.0100	4.1000	+1.737%	99,138	-5.610%
2025-07-08	3.9700	4.0500	3.9450	4.0300	+2.806%	137,871	-3.970%
2025-07-07	4.0700	4.0900	3.8900	3.9200	-4.623%	207,172	-1.276%
2025-07-03	4.0200	4.1100	4.0100	4.1100	+1.985%	47,843	-5.839%
2025-07-02	4.0800	4.1150	4.0059	4.0300	-0.983%	66,127	-3.970%
2025-07-01	3.9700	4.1300	3.9700	4.0700	+2.261%	135,146	-4.914%
2025-06-30	4.1100	4.1324	3.9800	3.9800	-1.728%	69,266	-2.764%
2025-06-27	4.0300	4.0500	3.9600	4.0500	+0.496%	96,831	-4.444%
2025-06-26	4.1100	4.1600	4.0050	4.0300	-1.225%	87,120	-3.970%
2025-06-25	3.9500	4.1050	3.9200	4.0800	+4.348%	189,751	-5.147%
2025-06-24	3.8300	3.9500	3.8032	3.9100	+2.895%	116,515	-1.023%
2025-06-23	3.7800	3.8800	3.7400	3.8000	+0.264%	92,313	+1.842%
2025-06-20	3.8400	3.8900	3.7400	3.7900	-1.558%	353,131	+2.111%
2025-06-18	3.8800	3.9200	3.8300	3.8500	0.000%	151,359	+0.519%
2025-06-17	3.8700	3.9300	3.8400	3.8500	-2.036%	105,097	+0.519%
2025-06-16	3.8600	3.9400	3.8200	3.9300	+2.344%	170,824	-1.527%
2025-06-13	3.9300	3.9300	3.8000	3.8400	-2.538%	138,915	+0.781%
2025-06-12	3.8800	4.0200	3.8250	3.9400	+0.254%	179,330	-1.777%
2025-06-11	3.8000	3.9450	3.7700	3.9300	+3.421%	269,420	-1.527%
2025-06-10	3.8800	3.8800	3.7600	3.8000	-0.524%	165,425	+1.842%
2025-06-09	3.7500	3.9000	3.7100	3.8200	+3.243%	285,193	+1.309%
2025-06-06	3.7500	3.8000	3.6700	3.7000	-0.538%	127,028	+4.595%
2025-06-05	3.8400	3.8500	3.6800	3.7200	-2.362%	166,262	+4.032%
2025-06-04	3.8300	3.8800	3.7650	3.8100	+0.263%	122,322	+1.575%
2025-06-03	3.6800	3.8300	3.6784	3.8000	+3.261%	183,941	+1.842%
2025-06-02	3.5900	3.7199	3.5900	3.6800	+1.939%	192,928	+5.163%
2025-05-30	3.6100	3.6800	3.5200	3.6100	-2.432%	181,884	+7.202%
2025-05-29	3.6900	3.7200	3.6000	3.7000	+1.928%	125,117	+4.595%
2025-05-28	3.6700	3.6800	3.6000	3.6300	-1.359%	138,303	+6.612%
2025-05-27	3.7200	3.7600	3.6500	3.6800	0.000%	145,575	+5.163%
2025-05-23	3.8200	3.8600	3.6400	3.6800	-5.882%	212,070	+5.163%
2025-05-22	3.8800	3.9794	3.8300	3.9100	+0.256%	163,407	-1.023%
2025-05-21	4.0100	4.0600	3.8900	3.9000	-3.704%	219,986	-0.769%
2025-05-20	4.1000	4.1550	4.0200	4.0500	-1.220%	217,123	-4.444%
2025-05-19	4.1600	4.3000	4.0200	4.1000	-0.966%	523,948	-5.610%
2025-05-16	4.2000	4.5700	4.0200	4.1400	+4.545%	824,323	-6.522%
2025-05-15	3.7200	3.9800	3.5400	3.9600	+8.493%	1,117,708	-2.273%
2025-05-14	3.3400	3.7500	3.3000	3.6500	+11.963%	1,004,286	+6.027%
2025-05-13	3.4100	3.4140	3.1900	3.2600	-2.395%	616,213	+18.712%
2025-05-12	3.3300	3.4800	3.3000	3.3400	+2.769%	501,465	+15.868%
2025-05-09	3.3100	3.4000	3.2450	3.2500	-0.915%	218,737	+19.077%
2025-05-08	3.2500	3.3200	3.1901	3.2800	+2.181%	232,441	+17.988%
2025-05-07	3.0200	3.2200	3.0200	3.2100	+6.291%	209,382	+20.561%
2025-05-06	3.0100	3.0300	2.9500	3.0200	0.000%	231,791	+28.146%
2025-05-05	3.1100	3.1350	2.9800	3.0200	-4.127%	152,286	+28.146%
2025-05-02	3.0700	3.1700	3.0300	3.1500	+5.000%	189,271	+22.857%
2025-05-01	3.1900	3.1900	2.9720	3.0000	-4.459%	229,413	+29.000%
2025-04-30	3.1400	3.1400	3.0450	3.1400	-0.317%	96,821	+23.248%
2025-04-29	3.1700	3.2050	3.1300	3.1500	-1.869%	44,366	+22.857%
2025-04-28	3.2100	3.2622	3.1350	3.2100	-0.619%	133,748	+20.561%
2025-04-25	3.1800	3.2490	3.1800	3.2300	-0.615%	100,971	+19.814%
2025-04-24	3.0800	3.2500	3.0800	3.2500	+6.557%	210,739	+19.077%
2025-04-23	3.0600	3.1300	2.9850	3.0500	+1.667%	223,650	+26.885%
2025-04-22	3.0000	3.0200	2.9400	3.0000	+1.010%	312,367	+29.000%
2025-04-21	2.8800	3.0000	2.8600	2.9700	+2.414%	180,679	+30.303%
2025-04-17	2.9100	2.9400	2.8600	2.9000	0.000%	185,559	+33.448%
2025-04-16	2.8900	2.9200	2.8350	2.9000	-1.024%	298,035	+33.448%
2025-04-15	2.8500	2.9900	2.7900	2.9300	+2.807%	337,630	+32.082%
2025-04-14	2.8900	2.9100	2.7740	2.8500	+1.786%	176,185	+35.789%
2025-04-11	2.7900	2.8550	2.7000	2.8000	+0.719%	174,470	+38.214%
2025-04-10	2.8400	2.8925	2.7200	2.7800	-4.795%	305,231	+39.209%
2025-04-09	2.6200	2.9300	2.5100	2.9200	+10.189%	684,157	+32.534%
2025-04-08	2.9100	2.9500	2.5850	2.6500	-6.690%	571,497	+46.038%
2025-04-07	2.6900	2.9800	2.5700	2.8400	0.000%	402,879	+36.268%
2025-04-04	3.0600	3.0720	2.8200	2.8400	-9.265%	395,052	+36.268%
2025-04-03	3.3400	3.3800	3.1100	3.1300	-10.826%	319,142	+23.642%
2025-04-02	3.4300	3.5865	3.3500	3.5100	+1.153%	213,942	+10.256%
2025-04-01	3.4400	3.5305	3.3700	3.4700	+1.166%	203,764	+11.527%
2025-03-31	3.5500	3.5700	3.3300	3.4300	-5.249%	402,083	+12.828%
2025-03-28	3.6800	3.6900	3.5720	3.6200	-2.949%	176,066	+6.906%
2025-03-27	3.8100	3.8100	3.6300	3.7300	-2.356%	319,668	+3.753%
2025-03-26	3.8500	3.9100	3.7800	3.8200	-0.779%	131,115	+1.309%
2025-03-25	3.9300	3.9400	3.8500	3.8500	-2.778%	83,932	+0.519%
2025-03-24	3.9100	3.9750	3.8350	3.9600	+3.394%	181,528	-2.273%
2025-03-21	3.8900	3.9100	3.7600	3.8300	-2.545%	243,663	+1.044%
2025-03-20	4.0600	4.0900	3.9000	3.9300	-3.202%	203,312	-1.527%
2025-03-19	4.2000	4.2450	3.9500	4.0600	-1.217%	319,959	-4.680%
2025-03-18	4.1000	4.2400	3.9400	4.1100	+5.928%	549,774	-5.839%
2025-03-17	3.8400	3.9300	3.7630	3.8800	0.000%	218,057	-0.258%
2025-03-14	3.6800	3.9600	3.6800	3.8800	+6.301%	371,491	-0.258%
2025-03-13	3.8350	3.8350	3.6200	3.6500	-4.450%	332,049	+6.027%
2025-03-12	4.4600	4.5300	3.6000	3.8200	-5.446%	949,161	+1.309%
2025-03-11	3.9500	4.1100	3.9101	4.0400	+1.000%	293,999	-4.208%
2025-03-10	4.0400	4.1200	3.9750	4.0000	-2.913%	184,598	-3.250%
2025-03-07	4.2000	4.2000	4.0100	4.1200	-0.962%	157,541	-6.068%
2025-03-06	4.1800	4.2115	4.1300	4.1600	-2.576%	104,410	-6.971%
2025-03-05	4.3100	4.3100	4.1250	4.2700	-1.386%	217,646	-9.368%
2025-03-04	4.3200	4.3900	4.2100	4.3300	-1.142%	294,167	-10.624%
2025-03-03	4.4800	4.6000	4.3700	4.3800	-3.524%	225,668	-11.644%
2025-02-28	4.6300	4.6550	4.4600	4.5400	-1.944%	270,208	-14.758%
2025-02-27	4.8500	4.9015	4.6200	4.6300	-4.536%	139,509	-16.415%
2025-02-26	4.7100	4.8700	4.7000	4.8500	+2.537%	173,042	-20.206%
2025-02-25	5.0000	5.0318	4.7250	4.7300	-5.777%	292,794	-18.182%
2025-02-24	5.0100	5.1300	4.9100	5.0200	+1.414%	222,786	-22.908%
2025-02-21	5.1500	5.1600	4.7950	4.9500	-1.590%	401,557	-21.818%
2025-02-20	4.7600	5.0800	4.7400	5.0300	+5.895%	375,002	-23.062%
2025-02-19	4.7400	4.8500	4.6650	4.7500	+0.636%	214,073	-18.526%
2025-02-18	4.5300	4.7393	4.5300	4.7200	+4.656%	221,966	-18.008%
2025-02-14	4.5200	4.5400	4.4700	4.5100	-0.221%	52,771	-14.191%

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

MX
Magnachip Semiconductor Corp.
stock NYSE