5 DAY PERFORMANCE
+10.52%
1 MONTH PERFORMANCE
+24.27%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
-19.05%
YEAR-TO-DATE PERFORMANCE
-25.50%
1 YEAR PERFORMANCE
-27.13%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.05 | $2.99 (-1.97%) | $3.09 | $2.99 | 559.16 K | $108.53 M |
| 12/04/2025 | $3.00 | $3.00 (0%) | $3.03 | $2.90 | 742.44 K | $108.90 M |
| 12/03/2025 | $2.82 | $2.96 (4.96%) | $2.96 | $2.79 | 595.10 K | $107.44 M |
| 12/02/2025 | $2.74 | $2.81 (2.55%) | $2.82 | $2.70 | 430.74 K | $102.00 M |
| 12/01/2025 | $2.62 | $2.71 (3.44%) | $2.72 | $2.61 | 401.05 K | $98.37 M |
| 11/28/2025 | $2.66 | $2.64 (-0.75%) | $2.68 | $2.60 | 355.95 K | $95.83 M |
| 11/26/2025 | $2.40 | $2.65 (10.42%) | $2.68 | $2.40 | 882.60 K | $96.19 M |
| 11/25/2025 | $2.42 | $2.38 (-1.65%) | $2.42 | $2.32 | 360.50 K | $86.39 M |
| 11/24/2025 | $2.32 | $2.39 (3.02%) | $2.41 | $2.25 | 1.44 M | $86.75 M |
| 11/21/2025 | $2.30 | $2.30 (0%) | $2.32 | $2.19 | 548.91 K | $83.49 M |
| 11/20/2025 | $2.35 | $2.27 (-3.4%) | $2.43 | $2.22 | 773.50 K | $82.40 M |
| 11/19/2025 | $2.30 | $2.32 (0.87%) | $2.35 | $2.27 | 614.60 K | $84.21 M |
| 11/18/2025 | $2.32 | $2.30 (-0.86%) | $2.37 | $2.18 | 592.10 K | $83.49 M |
| 11/17/2025 | $2.35 | $2.35 (0%) | $2.44 | $2.29 | 497.17 K | $85.30 M |
| 11/14/2025 | $2.28 | $2.33 (2.19%) | $2.37 | $2.25 | 688.60 K | $84.58 M |
| 11/13/2025 | $2.36 | $2.32 (-1.69%) | $2.40 | $2.23 | 592.92 K | $84.21 M |
| 11/12/2025 | $2.33 | $2.41 (3.43%) | $2.45 | $2.32 | 416.42 K | $87.48 M |
| 11/11/2025 | $2.29 | $2.32 (1.31%) | $2.32 | $2.23 | 301.23 K | $84.21 M |
| 11/10/2025 | $2.28 | $2.30 (0.88%) | $2.32 | $2.21 | 327.60 K | $83.49 M |
| 11/07/2025 | $2.35 | $2.27 (-3.4%) | $2.40 | $2.21 | 601.75 K | $82.40 M |
| 11/06/2025 | $2.60 | $2.41 (-7.31%) | $2.64 | $2.35 | 594.61 K | $87.48 M |
| 11/05/2025 | $2.78 | $2.56 (-7.91%) | $2.79 | $2.54 | 815.69 K | $93.40 M |
| 11/04/2025 | $2.76 | $2.85 (3.26%) | $2.89 | $2.65 | 1.21 M | $103.98 M |
| 11/03/2025 | $3.10 | $3.11 (0.32%) | $3.23 | $3.10 | 962.90 K | $113.46 M |
| 10/31/2025 | $3.00 | $3.10 (3.33%) | $3.12 | $3.00 | 247.24 K | $113.10 M |
| 10/30/2025 | $2.98 | $2.99 (0.34%) | $3.07 | $2.95 | 271.20 K | $109.09 M |
| 10/29/2025 | $3.08 | $3.04 (-1.3%) | $3.08 | $3.00 | 266.60 K | $110.91 M |
| 10/28/2025 | $3.15 | $3.04 (-3.49%) | $3.18 | $3.03 | 299.01 K | $110.91 M |
| 10/27/2025 | $3.12 | $3.15 (0.96%) | $3.18 | $3.10 | 402.91 K | $114.92 M |
| 10/24/2025 | $3.10 | $3.07 (-0.97%) | $3.12 | $3.03 | 366.40 K | $112.00 M |
| 10/23/2025 | $3.01 | $3.09 (2.66%) | $3.15 | $3.01 | 246.20 K | $112.73 M |
| 10/22/2025 | $2.98 | $3.01 (1.01%) | $3.05 | $2.97 | 315.58 K | $109.82 M |
| 10/21/2025 | $3.03 | $3.02 (-0.33%) | $3.04 | $2.96 | 417.40 K | $110.18 M |
| 10/20/2025 | $3.04 | $3.03 (-0.33%) | $3.10 | $2.98 | 245.02 K | $110.55 M |
| 10/17/2025 | $3.08 | $3.01 (-2.27%) | $3.13 | $2.98 | 163.05 K | $109.82 M |
| 10/16/2025 | $3.16 | $3.09 (-2.22%) | $3.23 | $3.09 | 188.44 K | $112.73 M |
| 10/15/2025 | $3.09 | $3.14 (1.62%) | $3.14 | $3.05 | 106.74 K | $114.56 M |
| 10/14/2025 | $3.04 | $3.05 (0.33%) | $3.11 | $3.02 | 151.60 K | $111.27 M |
| 10/13/2025 | $3.05 | $3.05 (0%) | $3.10 | $3.00 | 164.60 K | $111.27 M |
| 10/10/2025 | $3.14 | $3.00 (-4.46%) | $3.17 | $2.98 | 238.20 K | $109.45 M |
| 10/09/2025 | $3.17 | $3.15 (-0.63%) | $3.18 | $3.11 | 165.71 K | $114.92 M |
| 10/08/2025 | $3.11 | $3.15 (1.29%) | $3.19 | $3.11 | 135.29 K | $114.92 M |
| 10/07/2025 | $3.27 | $3.11 (-4.89%) | $3.29 | $3.10 | 237.71 K | $113.46 M |
| 10/06/2025 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.19 | 253.18 K | $118.21 M |
| 10/03/2025 | $3.25 | $3.20 (-1.54%) | $3.30 | $3.17 | 156.30 K | $116.75 M |
| 10/02/2025 | $3.19 | $3.22 (0.94%) | $3.25 | $3.18 | 152.54 K | $117.48 M |
| 10/01/2025 | $3.12 | $3.17 (1.6%) | $3.20 | $3.12 | 180.97 K | $115.65 M |
| 09/30/2025 | $3.17 | $3.13 (-1.26%) | $3.24 | $3.13 | 168.34 K | $114.19 M |
| 09/29/2025 | $3.27 | $3.17 (-3.06%) | $3.30 | $3.13 | 657.05 K | $115.65 M |
| 09/26/2025 | $3.23 | $3.25 (0.62%) | $3.26 | $3.15 | 140.97 K | $118.57 M |
| 09/25/2025 | $3.26 | $3.19 (-2.15%) | $3.28 | $3.10 | 326.41 K | $116.38 M |
| 09/24/2025 | $3.26 | $3.28 (0.61%) | $3.30 | $3.24 | 225.30 K | $119.67 M |
| 09/23/2025 | $3.27 | $3.25 (-0.61%) | $3.32 | $3.23 | 234.93 K | $118.57 M |
| 09/22/2025 | $3.19 | $3.25 (1.88%) | $3.28 | $3.19 | 246.42 K | $118.57 M |
| 09/19/2025 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.26 | 263.08 K | $118.94 M |
| 09/18/2025 | $3.30 | $3.33 (0.91%) | $3.36 | $3.25 | 233.26 K | $121.49 M |
| 09/17/2025 | $3.19 | $3.24 (1.57%) | $3.26 | $3.17 | 289.22 K | $118.21 M |
| 09/16/2025 | $3.23 | $3.17 (-1.86%) | $3.23 | $3.14 | 214.20 K | $115.65 M |
| 09/15/2025 | $3.14 | $3.17 (0.96%) | $3.18 | $3.09 | 244.12 K | $115.65 M |
| 09/12/2025 | $3.06 | $3.11 (1.63%) | $3.11 | $3.06 | 199.72 K | $113.46 M |
| 09/11/2025 | $3.07 | $3.06 (-0.33%) | $3.11 | $3.06 | 159.38 K | $111.64 M |
| 09/10/2025 | $3.14 | $3.06 (-2.55%) | $3.16 | $3.02 | 241.46 K | $111.64 M |
| 09/09/2025 | $3.03 | $3.02 (-0.33%) | $3.05 | $2.98 | 173.26 K | $110.18 M |
| 09/08/2025 | $2.98 | $3.02 (1.34%) | $3.05 | $2.97 | 175.88 K | $110.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
