5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-9.40%
3 MONTH PERFORMANCE
-14.01%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-48.47%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $4.04 | $4.04 (0%) | $4.18 | $4.02 | 63,131 | $156.24 M |
| 12/31/2024 | $4.00 | $4.02 (0.5%) | $4.10 | $3.96 | 194,088 | $150.62 M |
| 12/30/2024 | $4.09 | $4.01 (-1.96%) | $4.09 | $3.97 | 269,849 | $150.25 M |
| 12/27/2024 | $4.20 | $4.15 (-1.19%) | $4.27 | $4.09 | 319,402 | $155.50 M |
| 12/26/2024 | $3.85 | $4.20 (9.09%) | $4.22 | $3.85 | 439,757 | $157.37 M |
| 12/24/2024 | $3.91 | $3.86 (-1.28%) | $3.93 | $3.84 | 259,900 | $144.63 M |
| 12/23/2024 | $3.87 | $3.91 (1.03%) | $3.95 | $3.84 | 457,200 | $146.50 M |
| 12/20/2024 | $3.83 | $3.87 (1.04%) | $3.87 | $3.75 | 359,600 | $145.00 M |
| 12/19/2024 | $3.87 | $3.77 (-2.58%) | $3.87 | $3.73 | 207,126 | $141.26 M |
| 12/18/2024 | $3.98 | $3.82 (-4.02%) | $4.01 | $3.79 | 199,754 | $143.13 M |
| 12/17/2024 | $3.95 | $3.98 (0.76%) | $4.00 | $3.92 | 161,600 | $149.13 M |
| 12/16/2024 | $4.02 | $4.03 (0.25%) | $4.09 | $3.98 | 196,479 | $151.00 M |
| 12/13/2024 | $4.03 | $4.02 (-0.25%) | $4.04 | $3.94 | 141,067 | $150.62 M |
| 12/12/2024 | $4.15 | $4.03 (-2.89%) | $4.15 | $4.00 | 125,009 | $151.00 M |
| 12/11/2024 | $4.15 | $4.15 (0%) | $4.17 | $4.02 | 176,926 | $155.50 M |
| 12/10/2024 | $4.19 | $4.13 (-1.43%) | $4.20 | $4.07 | 125,700 | $154.75 M |
| 12/09/2024 | $4.12 | $4.16 (0.97%) | $4.33 | $4.12 | 378,900 | $155.87 M |
| 12/06/2024 | $4.28 | $4.11 (-3.97%) | $4.30 | $4.11 | 221,364 | $154.00 M |
| 12/05/2024 | $4.52 | $4.26 (-5.75%) | $4.53 | $4.21 | 215,874 | $159.62 M |
| 12/04/2024 | $4.44 | $4.55 (2.48%) | $4.61 | $4.44 | 188,378 | $170.48 M |
| 12/03/2024 | $4.43 | $4.44 (0.23%) | $4.57 | $4.21 | 258,100 | $166.36 M |
| 12/02/2024 | $4.28 | $4.47 (4.44%) | $4.54 | $4.28 | 226,472 | $167.49 M |
| 11/29/2024 | $4.27 | $4.32 (1.17%) | $4.38 | $4.25 | 188,633 | $161.87 M |
| 11/27/2024 | $4.11 | $4.25 (3.41%) | $4.30 | $4.08 | 360,832 | $159.24 M |
| 11/26/2024 | $3.96 | $4.11 (3.79%) | $4.12 | $3.96 | 276,300 | $154.00 M |
| 11/25/2024 | $3.89 | $3.99 (2.57%) | $4.02 | $3.88 | 311,200 | $149.50 M |
| 11/22/2024 | $3.63 | $3.86 (6.34%) | $3.89 | $3.62 | 161,440 | $144.63 M |
| 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 |