-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
-14.71% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-20.32% -
YEAR-TO-DATE PERFORMANCE
-46.67% -
1 YEAR PERFORMANCE
-44.13%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $3.92 | $4.02 (2.55%) | $4.05 | $3.92 | 240,531 | $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 |
| 08/20/2024 | $5.02 | $4.95 (-1.39%) | $5.05 | $4.94 | 68,310 | $188.97 M |
| 08/19/2024 | $5.00 | $5.02 (0.4%) | $5.04 | $4.95 | 140,300 | $191.64 M |
| 08/16/2024 | $4.93 | $4.96 (0.61%) | $4.98 | $4.91 | 70,245 | $189.35 M |
| 08/15/2024 | $4.89 | $4.96 (1.43%) | $4.97 | $4.89 | 70,354 | $189.35 M |
| 08/14/2024 | $4.99 | $4.84 (-3.01%) | $5.02 | $4.80 | 141,270 | $184.77 M |
| 08/13/2024 | $4.89 | $4.98 (1.84%) | $5.04 | $4.89 | 114,243 | $190.11 M |
| 08/12/2024 | $4.95 | $4.90 (-1.01%) | $4.99 | $4.82 | 146,400 | $187.06 M |
| 08/09/2024 | $5.02 | $4.96 (-1.2%) | $5.03 | $4.90 | 145,500 | $189.35 M |
| 08/08/2024 | $5.03 | $5.00 (-0.6%) | $5.10 | $4.96 | 126,800 | $190.87 M |
| 08/07/2024 | $5.11 | $5.00 (-2.15%) | $5.14 | $4.92 | 262,000 | $190.87 M |