Magnachip Semiconductor C... (MX)
NYSE: MX
· Real-Time Price · USD
2.88
-0.05 (-1.71%)
At close: Aug 18, 2025, 3:59 PM
2.85
-1.19%
Pre-market: Aug 19, 2025, 04:09 AM EDT
MX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -1.37% | 197,001 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -1.68% | 286,333 |
| Aug 14, 2025 | 2.97 | 3.00 | 2.94 | 2.98 | 2.98 | 0.34% | 252,365 |
| Aug 13, 2025 | 2.97 | 3.12 | 2.94 | 2.97 | 2.97 | 1.37% | 805,618 |
| Aug 12, 2025 | 2.70 | 2.98 | 2.68 | 2.93 | 2.93 | 9.33% | 805,527 |
| Aug 11, 2025 | 2.72 | 2.92 | 2.67 | 2.68 | 2.68 | -0.74% | 666,875 |
| Aug 8, 2025 | 2.75 | 2.85 | 2.69 | 2.70 | 2.70 | -0.74% | 385,303 |
| Aug 7, 2025 | 2.83 | 2.84 | 2.69 | 2.72 | 2.72 | -1.09% | 393,529 |
| Aug 6, 2025 | 2.88 | 2.90 | 2.71 | 2.75 | 2.75 | -2.83% | 404,500 |
| Aug 5, 2025 | 2.83 | 2.92 | 2.79 | 2.83 | 2.83 | -0.35% | 268,275 |
| Aug 4, 2025 | 3.05 | 3.09 | 2.81 | 2.84 | 2.84 | -4.05% | 628,500 |
| Aug 1, 2025 | 3.15 | 3.28 | 2.95 | 2.96 | 2.96 | -27.80% | 1,291,519 |
| Jul 31, 2025 | 4.25 | 4.27 | 4.10 | 4.10 | 4.10 | -3.76% | 292,038 |
| Jul 30, 2025 | 4.19 | 4.28 | 4.17 | 4.26 | 4.26 | 1.43% | 187,613 |
| Jul 29, 2025 | 4.21 | 4.23 | 4.13 | 4.20 | 4.20 | -0.47% | 78,622 |
| Jul 28, 2025 | 4.13 | 4.25 | 4.10 | 4.22 | 4.22 | 1.93% | 107,570 |
| Jul 25, 2025 | 4.12 | 4.15 | 4.04 | 4.14 | 4.14 | 0.73% | 133,338 |
| Jul 24, 2025 | 4.29 | 4.32 | 4.09 | 4.11 | 4.11 | -3.52% | 140,858 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.18 | 4.26 | 4.26 | 0.24% | 161,506 |
| Jul 22, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -3.41% | 152,455 |