NYSE : MX
Magnachip Semiconductor Corporation — Price history
Technology · Semiconductors · South Korea
Last price 2.63 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 96.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magnachip Semiconductor Corporation (MX) closed at 2.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.47 | 2.62 | 2.46 | 2.47 | 545,137 | +2.49% |
| 2026-10-30 | 2.45 | 2.471 | 2.35 | 2.41 | 646,932 | -8.37% |
| 2026-10-29 | 2.57 | 2.68 | 2.54 | 2.63 | 470,952 | +0.00% |
| 2026-10-28 | 2.58 | 2.65 | 2.485 | 2.63 | 1,367,901 | +4.37% |
| 2026-10-27 | 2.4 | 2.55 | 2.39 | 2.52 | 1,674,153 | +6.33% |
| 2026-10-26 | 2.42 | 2.433 | 2.341 | 2.37 | 612,228 | -1.66% |
| 2026-10-23 | 2.42 | 2.45 | 2.381 | 2.41 | 480,905 | -1.23% |
| 2026-10-22 | 2.51 | 2.54 | 2.41 | 2.44 | 508,607 | -5.79% |
| 2026-10-21 | 2.64 | 2.64 | 2.545 | 2.59 | 609,527 | +0.39% |
| 2026-10-20 | 2.51 | 2.615 | 2.49 | 2.58 | 561,509 | +0.78% |
| 2026-10-19 | 2.61 | 2.625 | 2.54 | 2.56 | 823,316 | +0.00% |
| 2026-10-16 | 2.73 | 2.73 | 2.53 | 2.56 | 686,259 | -6.91% |
| 2026-10-15 | 2.63 | 2.75 | 2.54 | 2.75 | 940,220 | +3.00% |
| 2026-10-14 | 2.75 | 2.81 | 2.65 | 2.67 | 860,500 | -5.99% |
| 2026-10-13 | 2.8 | 2.865 | 2.75 | 2.84 | 716,227 | -0.70% |
| 2026-10-12 | 3.06 | 3.06 | 2.85 | 2.86 | 730,830 | -8.33% |
| 2026-10-09 | 3.18 | 3.18 | 3.04 | 3.12 | 798,680 | -1.27% |
| 2026-10-08 | 3.2 | 3.23 | 3.09 | 3.16 | 717,322 | -2.47% |
| 2026-10-07 | 3.37 | 3.37 | 3.2 | 3.24 | 843,305 | -5.54% |
| 2026-10-06 | 3.54 | 3.59 | 3.38 | 3.43 | 1,095,885 | -3.11% |
| 2026-10-05 | 3.7 | 3.72 | 3.42 | 3.54 | 1,246,646 | -3.80% |
| 2026-10-02 | 3.72 | 3.79 | 3.645 | 3.68 | 1,083,306 | +1.10% |
| 2026-10-01 | 3.78 | 3.78 | 3.583 | 3.64 | 1,098,258 | -3.19% |
| 2026-09-30 | 3.84 | 3.945 | 3.73 | 3.76 | 2,093,513 | -3.34% |
| 2026-09-29 | 3.99 | 4.33 | 3.79 | 3.89 | 6,052,573 | +2.64% |
| 2026-09-28 | 3.89 | 4.035 | 3.66 | 3.79 | 6,598,926 | +14.85% |
| 2026-09-25 | 3.2 | 3.39 | 3.18 | 3.3 | 724,993 | +3.77% |
| 2026-09-24 | 3.17 | 3.268 | 3.14 | 3.18 | 698,364 | -1.24% |
| 2026-09-23 | 3.19 | 3.27 | 3.12 | 3.22 | 847,141 | +0.63% |
| 2026-09-22 | 3.18 | 3.2 | 3.059 | 3.2 | 1,029,008 | +0.00% |
| 2026-09-21 | 3.47 | 3.49 | 3.09 | 3.2 | 4,415,073 | +16.36% |
| 2026-09-18 | 2.86 | 2.87 | 2.72 | 2.75 | 445,939 | -2.14% |
| 2026-09-17 | 2.86 | 2.88 | 2.8 | 2.81 | 475,856 | +1.08% |
| 2026-09-16 | 2.825 | 2.83 | 2.715 | 2.78 | 405,056 | -0.71% |
| 2026-09-15 | 2.89 | 2.89 | 2.76 | 2.8 | 337,012 | -2.78% |
| 2026-09-14 | 2.81 | 2.93 | 2.79 | 2.88 | 493,418 | -2.37% |
| 2026-09-11 | 3 | 3.045 | 2.94 | 2.95 | 365,638 | -0.67% |
| 2026-09-10 | 3 | 3.065 | 2.97 | 2.97 | 262,492 | -2.94% |
| 2026-09-09 | 3.12 | 3.18 | 3.06 | 3.06 | 180,837 | -1.92% |
| 2026-09-08 | 3.12 | 3.225 | 3.11 | 3.12 | 327,762 | +0.97% |
| 2026-09-04 | 3.07 | 3.105 | 3.045 | 3.09 | 232,609 | +1.64% |
| 2026-09-03 | 3.1 | 3.12 | 3.04 | 3.04 | 380,582 | -2.56% |
| 2026-09-02 | 3.05 | 3.17 | 3.05 | 3.12 | 322,898 | +2.30% |
| 2026-09-01 | 3.07 | 3.11 | 2.998 | 3.05 | 529,899 | -2.56% |
| 2026-08-31 | 3.15 | 3.18 | 3.12 | 3.13 | 207,268 | -0.32% |
| 2026-08-28 | 3.27 | 3.27 | 3.14 | 3.14 | 221,648 | -3.09% |
| 2026-08-27 | 3.37 | 3.37 | 3.22 | 3.24 | 352,317 | -0.61% |
| 2026-08-26 | 3.24 | 3.32 | 3.2 | 3.26 | 305,182 | -0.31% |
| 2026-08-25 | 3.28 | 3.28 | 3.21 | 3.27 | 313,320 | +2.83% |
| 2026-08-24 | 3.22 | 3.236 | 3.13 | 3.18 | 398,995 | -3.93% |
| 2026-08-21 | 3.34 | 3.38 | 3.235 | 3.31 | 272,486 | +0.91% |
| 2026-08-20 | 3.31 | 3.33 | 3.229 | 3.28 | 267,026 | -1.50% |
| 2026-08-19 | 3.43 | 3.53 | 3.27 | 3.33 | 399,162 | -2.35% |
| 2026-08-18 | 3.51 | 3.529 | 3.36 | 3.41 | 382,890 | -5.80% |
| 2026-08-17 | 3.81 | 3.83 | 3.6 | 3.62 | 507,111 | -4.99% |
| 2026-08-14 | 3.82 | 3.84 | 3.7 | 3.81 | 401,088 | +1.87% |
| 2026-08-13 | 3.8 | 3.95 | 3.72 | 3.74 | 547,023 | -2.09% |
| 2026-08-12 | 4.03 | 4.06 | 3.82 | 3.82 | 575,671 | -2.05% |
| 2026-08-11 | 3.73 | 3.94 | 3.7 | 3.9 | 723,294 | +6.56% |
| 2026-08-10 | 3.97 | 4.01 | 3.65 | 3.66 | 642,578 | -8.04% |
| 2026-08-07 | 3.97 | 4.098 | 3.91 | 3.98 | 1,251,267 | +3.11% |
| 2026-08-06 | 3.52 | 4.04 | 3.508 | 3.86 | 1,446,009 | +5.18% |
| 2026-08-05 | 3.635 | 3.725 | 3.55 | 3.67 | 922,443 | +0.00% |
| 2026-08-04 | 3.56 | 3.73 | 3.56 | 3.67 | 988,311 | +5.76% |
| 2026-08-03 | 3.25 | 3.49 | 3.2 | 3.47 | 867,137 | +6.44% |
| 2026-07-31 | 3.34 | 3.47 | 3.2 | 3.26 | 967,189 | +2.52% |
| 2026-07-30 | 2.91 | 3.2 | 2.87 | 3.18 | 1,879,799 | +5.65% |
| 2026-07-29 | 3.16 | 3.2 | 2.995 | 3.01 | 1,328,548 | -6.81% |
| 2026-07-28 | 3.43 | 3.43 | 3.12 | 3.23 | 935,449 | -6.38% |
| 2026-07-27 | 3.51 | 3.56 | 3.35 | 3.45 | 720,658 | -1.43% |
| 2026-07-24 | 3.83 | 3.83 | 3.47 | 3.5 | 923,304 | -4.11% |
| 2026-07-23 | 3.58 | 3.709 | 3.56 | 3.65 | 489,138 | +0.00% |
| 2026-07-22 | 3.6 | 3.82 | 3.6 | 3.65 | 490,321 | -2.41% |
| 2026-07-21 | 3.51 | 3.74 | 3.5 | 3.74 | 555,938 | +10.65% |
| 2026-07-20 | 3.41 | 3.5 | 3.35 | 3.38 | 837,957 | -1.17% |
| 2026-07-17 | 3.32 | 3.56 | 3.282 | 3.42 | 723,014 | -2.84% |
| 2026-07-16 | 3.6 | 3.63 | 3.465 | 3.52 | 1,698,961 | -5.88% |
| 2026-07-15 | 3.94 | 3.98 | 3.6 | 3.74 | 1,216,233 | -3.86% |
| 2026-07-14 | 3.83 | 3.98 | 3.8 | 3.89 | 1,005,333 | +2.10% |
| 2026-07-13 | 3.96 | 3.96 | 3.75 | 3.81 | 1,073,558 | -5.22% |
| 2026-07-10 | 4.21 | 4.21 | 3.99 | 4.02 | 1,544,206 | -4.96% |
| 2026-07-09 | 3.83 | 4.28 | 3.72 | 4.23 | 2,065,605 | +14.95% |
| 2026-07-08 | 3.73 | 3.86 | 3.63 | 3.68 | 1,226,568 | -2.90% |
| 2026-07-07 | 4 | 4.005 | 3.745 | 3.79 | 1,519,800 | -8.23% |
| 2026-07-06 | 4.25 | 4.36 | 4.09 | 4.13 | 1,149,105 | +0.24% |
| 2026-07-02 | 4.5 | 4.625 | 4.09 | 4.12 | 1,239,524 | -8.65% |
| 2026-07-01 | 4.56 | 4.67 | 4.47 | 4.51 | 1,124,029 | -4.65% |
| 2026-06-30 | 4.64 | 4.95 | 4.63 | 4.73 | 1,521,774 | +2.38% |
| 2026-06-29 | 4.7 | 4.73 | 4.302 | 4.62 | 1,442,540 | -0.65% |
| 2026-06-26 | 4.73 | 4.78 | 4.56 | 4.65 | 931,661 | -5.30% |
| 2026-06-25 | 5.11 | 5.12 | 4.74 | 4.91 | 1,373,767 | +1.03% |
| 2026-06-24 | 5.21 | 5.26 | 4.75 | 4.86 | 1,276,970 | -6.90% |
| 2026-06-23 | 5.4 | 5.67 | 5.17 | 5.22 | 1,550,817 | -9.38% |
| 2026-06-22 | 6.03 | 6.34 | 5.65 | 5.76 | 2,227,062 | -2.70% |
| 2026-06-18 | 5.3 | 6 | 5.29 | 5.92 | 2,145,701 | +12.12% |
| 2026-06-17 | 5.53 | 5.73 | 5.25 | 5.28 | 1,409,777 | -4.00% |
| 2026-06-16 | 5.79 | 6.05 | 5.49 | 5.5 | 1,549,050 | -7.25% |
| 2026-06-15 | 6.59 | 6.74 | 5.8 | 5.93 | 2,535,825 | -5.12% |
| 2026-06-12 | 6.21 | 6.45 | 5.995 | 6.25 | 1,657,581 | +0.00% |
| 2026-06-11 | 6.21 | 6.35 | 5.835 | 6.25 | 2,761,182 | +2.80% |
| 2026-06-10 | 6.15 | 6.65 | 6.04 | 6.08 | 2,026,934 | -3.18% |
| 2026-06-09 | 7.05 | 7.276 | 5.83 | 6.28 | 3,477,568 | -8.85% |
| 2026-06-08 | 7.16 | 7.21 | 6.72 | 6.89 | 2,543,091 | -0.58% |
| 2026-06-05 | 8.2 | 8.444 | 6.8 | 6.93 | 5,159,429 | -18.95% |
| 2026-06-04 | 8.46 | 9.15 | 8.01 | 8.55 | 3,437,670 | -4.26% |
| 2026-06-03 | 8.6 | 9.86 | 8.05 | 8.93 | 8,389,941 | +7.07% |
| 2026-06-02 | 8.39 | 9.775 | 8.18 | 8.34 | 7,742,852 | +6.51% |
| 2026-06-01 | 8.41 | 8.53 | 7.44 | 7.83 | 7,914,710 | -11.02% |
| 2026-05-29 | 8.01 | 9.67 | 7.76 | 8.8 | 16,091,640 | +29.60% |
| 2026-05-28 | 5.95 | 7.05 | 5.765 | 6.79 | 5,495,153 | +14.12% |
| 2026-05-27 | 6.77 | 6.78 | 5.88 | 5.95 | 4,332,617 | -6.74% |
| 2026-05-26 | 5.9 | 6.85 | 5.85 | 6.38 | 5,600,793 | +15.58% |
| 2026-05-22 | 5.71 | 5.83 | 5.22 | 5.52 | 2,551,492 | -4.17% |
| 2026-05-21 | 4.83 | 5.87 | 4.8 | 5.76 | 3,877,367 | +13.83% |
| 2026-05-20 | 4.42 | 5.38 | 4.42 | 5.06 | 4,293,922 | +17.40% |
| 2026-05-19 | 4 | 4.46 | 3.95 | 4.31 | 1,271,873 | +5.90% |
| 2026-05-18 | 4.4 | 4.61 | 4.031 | 4.07 | 1,174,107 | -6.22% |
| 2026-05-15 | 4.12 | 4.495 | 4.02 | 4.34 | 1,632,886 | +0.23% |
| 2026-05-14 | 4.06 | 4.38 | 3.975 | 4.33 | 1,060,502 | +6.39% |
| 2026-05-13 | 4.04 | 4.175 | 3.91 | 4.07 | 1,106,816 | +3.30% |