• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,187.20
  • 0.42 %
  • $161.10
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Magnachip Semiconductor Corporation (MX) Charts

Magnachip Semiconductor Corporation (MX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$3.66

$0.02

(0.55%)

Day's range
$3.6
Day's range
$3.75
  • 5 DAY PERFORMANCE

    -2.14%
  • 1 MONTH PERFORMANCE

    -24.38%
  • 3 MONTH PERFORMANCE

    -26.06%
  • 6 MONTH PERFORMANCE

    -26.21%
  • YEAR-TO-DATE PERFORMANCE

    -51.20%
  • 1 YEAR PERFORMANCE

    -45.37%

Magnachip Semiconductor Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $3.64 $3.67   (0.82%) $3.75 $3.60 226,412 $137.51 M
11/20/2024 $3.64 $3.64   (0%) $3.67 $3.56 170,873 $136.39 M
11/19/2024 $3.72 $3.65   (-1.88%) $3.78 $3.62 383,700 $136.76 M
11/18/2024 $3.71 $3.73   (0.54%) $3.79 $3.71 153,829 $139.76 M
11/15/2024 $3.82 $3.74   (-2.09%) $3.82 $3.71 297,700 $140.13 M
11/14/2024 $3.88 $3.87   (-0.26%) $3.92 $3.84 221,154 $145.00 M
11/13/2024 $3.87 $3.91   (1.03%) $4.00 $3.83 171,138 $146.50 M
11/12/2024 $3.79 $3.86   (1.85%) $3.90 $3.72 319,200 $144.63 M
11/11/2024 $3.95 $3.80   (-3.8%) $3.98 $3.78 335,400 $144.63 M
11/08/2024 $3.96 $3.93   (-0.76%) $4.02 $3.93 249,211 $149.58 M
11/07/2024 $3.92 $4.02   (2.55%) $4.05 $3.92 240,641 $153.00 M
11/06/2024 $4.14 $3.90   (-5.8%) $4.19 $3.89 351,929 $148.44 M
11/05/2024 $3.78 $4.08   (7.94%) $4.15 $3.78 460,100 $155.29 M
11/04/2024 $3.84 $3.82   (-0.52%) $3.89 $3.79 599,061 $145.39 M
11/01/2024 $4.40 $3.82   (-13.18%) $4.45 $3.80 2.20 M $145.39 M
10/31/2024 $4.43 $4.41   (-0.45%) $4.58 $4.35 581,000 $167.85 M
10/30/2024 $4.51 $4.48   (-0.67%) $4.55 $4.34 477,000 $170.51 M
10/29/2024 $4.78 $4.50   (-5.86%) $4.83 $4.48 1.55 M $171.27 M
10/28/2024 $4.75 $4.64   (-2.32%) $4.75 $4.64 102,200 $176.60 M
10/25/2024 $4.85 $4.75   (-2.06%) $4.88 $4.72 77,535 $181.33 M
10/24/2024 $4.85 $4.80   (-1.03%) $4.93 $4.72 112,639 $183.24 M
10/23/2024 $4.79 $4.79   (0%) $4.84 $4.68 79,514 $182.86 M
10/22/2024 $4.84 $4.77   (-1.45%) $4.86 $4.75 79,800 $182.09 M
10/21/2024 $4.93 $4.84   (-1.83%) $4.98 $4.83 83,700 $184.77 M
10/18/2024 $4.75 $4.92   (3.58%) $4.98 $4.75 150,540 $187.82 M
10/17/2024 $4.75 $4.76   (0.21%) $4.77 $4.69 84,400 $181.71 M
10/16/2024 $4.75 $4.71   (-0.84%) $4.81 $4.70 76,300 $179.80 M
10/15/2024 $4.75 $4.73   (-0.42%) $4.80 $4.71 110,128 $180.57 M
10/14/2024 $4.76 $4.76   (0%) $4.80 $4.67 137,143 $181.71 M
10/11/2024 $4.81 $4.74   (-1.46%) $4.86 $4.74 113,126 $180.95 M
10/10/2024 $4.73 $4.80   (1.48%) $4.84 $4.73 82,148 $183.24 M
10/09/2024 $4.80 $4.81   (0.21%) $4.85 $4.75 100,536 $183.62 M
10/08/2024 $4.66 $4.78   (2.58%) $4.83 $4.62 159,800 $182.48 M
10/07/2024 $4.69 $4.69   (0%) $4.75 $4.68 88,446 $179.04 M
10/04/2024 $4.68 $4.70   (0.43%) $4.72 $4.63 83,902 $179.42 M
10/03/2024 $4.69 $4.65   (-0.85%) $4.74 $4.62 66,253 $177.51 M
10/02/2024 $4.72 $4.71   (-0.21%) $4.76 $4.65 94,221 $179.80 M
10/01/2024 $4.68 $4.72   (0.85%) $4.74 $4.61 117,683 $180.19 M
09/30/2024 $4.70 $4.67   (-0.64%) $4.79 $4.64 129,900 $178.28 M
09/27/2024 $4.75 $4.70   (-1.05%) $4.77 $4.63 109,113 $179.42 M
09/26/2024 $4.57 $4.71   (3.06%) $4.72 $4.56 113,000 $179.80 M
09/25/2024 $4.53 $4.51   (-0.44%) $4.57 $4.45 104,100 $172.17 M
09/24/2024 $4.60 $4.52   (-1.74%) $4.64 $4.35 162,400 $172.55 M
09/23/2024 $4.64 $4.62   (-0.43%) $5.00 $4.57 146,316 $176.37 M
09/20/2024 $4.60 $4.64   (0.87%) $4.65 $4.55 156,100 $177.13 M
09/19/2024 $4.67 $4.65   (-0.43%) $4.75 $4.63 149,920 $177.51 M
09/18/2024 $4.65 $4.61   (-0.86%) $4.72 $4.59 89,700 $175.99 M
09/17/2024 $4.65 $4.65   (0%) $4.72 $4.63 81,100 $177.51 M
09/16/2024 $4.70 $4.62   (-1.7%) $4.78 $4.58 100,300 $176.37 M
09/13/2024 $4.68 $4.75   (1.5%) $4.83 $4.66 169,326 $181.33 M
09/12/2024 $4.50 $4.66   (3.56%) $4.66 $4.45 268,421 $177.90 M
09/11/2024 $4.33 $4.48   (3.46%) $4.48 $4.26 131,263 $171.02 M
09/10/2024 $4.38 $4.36   (-0.46%) $4.39 $4.25 170,314 $166.44 M
09/09/2024 $4.50 $4.42   (-1.78%) $4.57 $4.42 160,400 $168.73 M
09/06/2024 $4.61 $4.46   (-3.25%) $4.62 $4.42 177,626 $170.26 M
09/05/2024 $4.65 $4.64   (-0.22%) $4.71 $4.58 102,532 $177.13 M
09/04/2024 $4.50 $4.63   (2.89%) $4.73 $4.50 244,745 $176.75 M
09/03/2024 $4.70 $4.54   (-3.4%) $4.71 $4.51 251,100 $173.31 M
08/30/2024 $4.85 $4.72   (-2.68%) $4.89 $4.69 317,603 $180.19 M
08/29/2024 $4.79 $4.84   (1.04%) $4.90 $4.79 105,486 $184.77 M
08/28/2024 $4.80 $4.77   (-0.63%) $4.83 $4.71 223,723 $182.09 M
08/27/2024 $4.88 $4.81   (-1.43%) $4.91 $4.76 218,217 $183.62 M
08/26/2024 $4.93 $4.92   (-0.2%) $4.97 $4.90 81,800 $187.82 M
08/23/2024 $4.88 $4.93   (1.02%) $4.97 $4.88 108,000 $188.20 M
08/22/2024 $4.92 $4.88   (-0.81%) $4.94 $4.87 78,644 $186.29 M
08/21/2024 $4.93 $4.95   (0.41%) $4.98 $4.88 69,417 $188.97 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.