5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
-31.92%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
-27.68%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.89 | $2.90 (0.17%) | $2.93 | $2.87 | 177.24 K | $105.08 M |
| 01/29/2026 | $2.99 | $2.95 (-1.34%) | $3.02 | $2.82 | 264.77 K | $107.08 M |
| 01/28/2026 | $3.06 | $3.00 (-1.96%) | $3.10 | $2.97 | 185.45 K | $108.90 M |
| 01/27/2026 | $2.94 | $3.03 (3.06%) | $3.07 | $2.94 | 282.45 K | $109.98 M |
| 01/26/2026 | $3.03 | $2.95 (-2.64%) | $3.05 | $2.91 | 227.51 K | $107.08 M |
| 01/23/2026 | $3.14 | $2.99 (-4.78%) | $3.16 | $2.98 | 243.51 K | $108.53 M |
| 01/22/2026 | $3.15 | $3.14 (-0.32%) | $3.18 | $3.06 | 422.14 K | $113.98 M |
| 01/21/2026 | $3.06 | $3.12 (1.96%) | $3.29 | $3.06 | 739.63 K | $113.25 M |
| 01/20/2026 | $2.98 | $3.00 (0.67%) | $3.14 | $2.95 | 299.93 K | $108.90 M |
| 01/16/2026 | $2.91 | $3.03 (4.12%) | $3.09 | $2.90 | 565.66 K | $109.98 M |
| 01/15/2026 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.86 | 288.03 K | $104.90 M |
| 01/14/2026 | $2.86 | $2.89 (1.05%) | $2.93 | $2.84 | 216.15 K | $104.90 M |
| 01/13/2026 | $2.81 | $2.86 (1.78%) | $2.89 | $2.76 | 397.70 K | $103.81 M |
| 01/12/2026 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.72 | 280.30 K | $102.00 M |
| 01/09/2026 | $2.80 | $2.83 (1.07%) | $2.87 | $2.76 | 238.78 K | $102.72 M |
| 01/08/2026 | $2.83 | $2.76 (-2.47%) | $2.84 | $2.75 | 248.64 K | $100.18 M |
| 01/07/2026 | $2.92 | $2.85 (-2.4%) | $2.92 | $2.80 | 191.70 K | $103.45 M |
| 01/06/2026 | $2.81 | $2.90 (3.2%) | $2.94 | $2.81 | 418.90 K | $105.27 M |
| 01/05/2026 | $2.71 | $2.79 (2.95%) | $2.83 | $2.70 | 265.51 K | $101.27 M |
| 01/02/2026 | $2.57 | $2.68 (4.28%) | $2.69 | $2.57 | 220.98 K | $97.28 M |
| 12/31/2025 | $2.62 | $2.55 (-2.67%) | $2.62 | $2.53 | 311.90 K | $92.56 M |
| 12/30/2025 | $2.56 | $2.61 (1.95%) | $2.65 | $2.56 | 267.55 K | $94.74 M |
| 12/29/2025 | $2.63 | $2.58 (-1.9%) | $2.68 | $2.55 | 228.24 K | $93.65 M |
| 12/26/2025 | $2.65 | $2.64 (-0.38%) | $2.68 | $2.60 | 250.74 K | $95.83 M |
| 12/24/2025 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.64 | 138.10 K | $97.64 M |
| 12/23/2025 | $2.74 | $2.70 (-1.46%) | $2.74 | $2.66 | 238.91 K | $98.01 M |
| 12/22/2025 | $2.78 | $2.75 (-1.08%) | $2.81 | $2.71 | 436.51 K | $99.82 M |
| 12/19/2025 | $2.62 | $2.72 (3.82%) | $2.75 | $2.58 | 549.20 K | $98.73 M |
| 12/18/2025 | $2.60 | $2.61 (0.38%) | $2.66 | $2.57 | 151.81 K | $94.74 M |
| 12/17/2025 | $2.60 | $2.56 (-1.54%) | $2.63 | $2.56 | 130.50 K | $92.92 M |
| 12/16/2025 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.57 | 141.25 K | $93.29 M |
| 12/15/2025 | $2.72 | $2.63 (-3.31%) | $2.72 | $2.62 | 187.95 K | $95.47 M |
| 12/12/2025 | $2.91 | $2.71 (-6.87%) | $2.92 | $2.68 | 239.70 K | $98.37 M |
| 12/11/2025 | $2.94 | $2.93 (-0.34%) | $2.96 | $2.86 | 213.05 K | $106.35 M |
| 12/10/2025 | $2.95 | $2.95 (0%) | $2.98 | $2.92 | 220.55 K | $107.08 M |
| 12/09/2025 | $2.91 | $2.97 (2.06%) | $2.99 | $2.88 | 312.54 K | $107.81 M |
| 12/08/2025 | $3.02 | $2.93 (-2.98%) | $3.02 | $2.93 | 306.50 K | $106.35 M |
| 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 |
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.
