Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

3.065 +0.045 (+1.49%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2025 3.030 3.050 2.980 3.020 173,248 +0.00(+0.00%)
Sep 08, 2025 2.980 3.050 2.970 3.020 175,882 +0.05(+1.68%)
Sep 05, 2025 2.980 3.010 2.916 2.970 245,849 +0.02(+0.68%)
Sep 04, 2025 2.960 2.980 2.890 2.950 164,380 -0.02(-0.67%)
Sep 03, 2025 3.060 3.060 2.950 2.970 220,785 -0.09(-2.94%)
Sep 02, 2025 3.100 3.110 3.030 3.060 196,166 -0.09(-2.86%)
Aug 29, 2025 3.160 3.240 3.130 3.150 222,583 +0.01(+0.32%)
Aug 28, 2025 3.180 3.200 3.065 3.140 361,303 -0.03(-0.95%)
Aug 27, 2025 2.970 3.300 2.970 3.170 770,861 +0.29(+10.07%)
Aug 26, 2025 2.840 2.920 2.840 2.880 318,447 +0.04(+1.41%)
Aug 25, 2025 2.850 2.890 2.810 2.840 311,444 +0.00(+0.00%)
Aug 22, 2025 2.740 2.860 2.735 2.840 251,799 +0.12(+4.41%)
Aug 21, 2025 2.660 2.739 2.660 2.720 216,599 +0.04(+1.49%)
Aug 20, 2025 2.800 2.800 2.660 2.680 265,555 -0.11(-3.94%)
Aug 19, 2025 2.900 2.990 2.781 2.790 210,488 -0.10(-3.46%)
Aug 18, 2025 2.950 2.976 2.880 2.890 197,139 -0.04(-1.37%)
Aug 15, 2025 2.980 2.980 2.900 2.930 286,333 -0.05(-1.68%)
Aug 14, 2025 2.970 3.000 2.940 2.980 252,350 +0.01(+0.34%)
Aug 13, 2025 2.970 3.115 2.940 2.970 805,295 +0.04(+1.37%)
Aug 12, 2025 2.700 2.980 2.680 2.930 805,526 +0.25(+9.33%)
Aug 11, 2025 2.720 2.915 2.670 2.680 666,599 -0.02(-0.74%)
Aug 08, 2025 2.750 2.850 2.685 2.700 385,303 -0.02(-0.74%)
Aug 07, 2025 2.830 2.840 2.690 2.720 393,204 -0.03(-1.09%)
Aug 06, 2025 2.880 2.895 2.710 2.750 403,701 -0.08(-2.83%)
Aug 05, 2025 2.830 2.920 2.790 2.830 268,140 -0.01(-0.35%)
Aug 04, 2025 3.050 3.090 2.815 2.840 628,471 -0.12(-4.05%)
Aug 01, 2025 3.150 3.280 2.950 2.960 1,291,519 -1.14(-27.80%)
Jul 31, 2025 4.250 4.270 4.100 4.100 286,677 -0.16(-3.76%)
Jul 30, 2025 4.190 4.280 4.170 4.260 187,611 +0.06(+1.43%)
Jul 29, 2025 4.210 4.229 4.125 4.200 78,622 -0.02(-0.47%)
Jul 28, 2025 4.130 4.250 4.102 4.220 107,570 +0.08(+1.93%)
Jul 25, 2025 4.120 4.150 4.035 4.140 133,338 +0.03(+0.73%)
Jul 24, 2025 4.290 4.320 4.088 4.110 140,858 -0.15(-3.52%)
Jul 23, 2025 4.300 4.300 4.180 4.260 161,504 +0.01(+0.24%)
Jul 22, 2025 4.450 4.450 4.245 4.250 152,455 -0.15(-3.41%)
Jul 21, 2025 4.390 4.500 4.340 4.400 259,793 +0.08(+1.85%)
Jul 18, 2025 4.200 4.458 4.200 4.320 408,921 +0.17(+4.10%)
Jul 17, 2025 3.950 4.150 3.910 4.150 395,212 +0.20(+5.06%)
Jul 16, 2025 3.910 3.950 3.810 3.950 102,029 +0.06(+1.54%)
Jul 15, 2025 3.890 3.950 3.890 3.890 103,900 +0.07(+1.83%)
Jul 14, 2025 4.000 4.010 3.819 3.820 177,338 -0.21(-5.21%)
Jul 11, 2025 4.040 4.050 4.000 4.030 46,506 -0.05(-1.23%)
Jul 10, 2025 4.100 4.120 4.032 4.080 104,610 -0.02(-0.49%)
Jul 09, 2025 4.060 4.100 4.010 4.100 99,136 +0.07(+1.74%)
Jul 08, 2025 3.970 4.050 3.945 4.030 137,871 +0.11(+2.81%)
Jul 07, 2025 4.070 4.090 3.890 3.920 207,172 -0.19(-4.62%)
Jul 03, 2025 4.020 4.110 4.010 4.110 47,843 +0.08(+1.99%)
Jul 02, 2025 4.080 4.115 4.020 4.030 66,077 -0.04(-0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.