5 DAY PERFORMANCE
-3.10%
1 MONTH PERFORMANCE
-13.54%
3 MONTH PERFORMANCE
-21.95%
6 MONTH PERFORMANCE
-30.13%
YEAR-TO-DATE PERFORMANCE
-22.14%
1 YEAR PERFORMANCE
-37.65%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.14 | $3.14 (0%) | $3.14 | $3.05 | 96,795 | $115.93 M |
| 04/29/2025 | $3.17 | $3.15 (-0.63%) | $3.21 | $3.13 | 44,366 | $116.30 M |
| 04/28/2025 | $3.21 | $3.21 (0%) | $3.26 | $3.14 | 133,748 | $118.52 M |
| 04/25/2025 | $3.18 | $3.23 (1.57%) | $3.25 | $3.18 | 101,000 | $119.26 M |
| 04/24/2025 | $3.08 | $3.25 (5.52%) | $3.25 | $3.08 | 210,739 | $119.99 M |
| 04/23/2025 | $3.06 | $3.05 (-0.33%) | $3.13 | $2.99 | 223,650 | $112.61 M |
| 04/22/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.94 | 312,400 | $110.76 M |
| 04/21/2025 | $2.88 | $2.97 (3.13%) | $3.00 | $2.86 | 180,700 | $109.66 M |
| 04/17/2025 | $2.91 | $2.90 (-0.34%) | $2.94 | $2.86 | 185,600 | $107.07 M |
| 04/16/2025 | $2.89 | $2.90 (0.35%) | $2.92 | $2.84 | 298,035 | $107.07 M |
| 04/15/2025 | $2.85 | $2.93 (2.81%) | $2.99 | $2.79 | 337,630 | $108.18 M |
| 04/14/2025 | $2.89 | $2.85 (-1.38%) | $2.91 | $2.77 | 176,200 | $105.23 M |
| 04/11/2025 | $2.79 | $2.80 (0.36%) | $2.86 | $2.70 | 174,500 | $103.38 M |
| 04/10/2025 | $2.84 | $2.78 (-2.11%) | $2.89 | $2.72 | 305,231 | $102.64 M |
| 04/09/2025 | $2.62 | $2.92 (11.45%) | $2.93 | $2.51 | 684,157 | $107.81 M |
| 04/08/2025 | $2.91 | $2.65 (-8.93%) | $2.95 | $2.59 | 571,500 | $97.84 M |
| 04/07/2025 | $2.69 | $2.84 (5.58%) | $2.98 | $2.57 | 402,900 | $104.86 M |
| 04/04/2025 | $3.06 | $2.84 (-7.19%) | $3.07 | $2.82 | 395,052 | $104.86 M |
| 04/03/2025 | $3.34 | $3.13 (-6.29%) | $3.38 | $3.11 | 319,142 | $115.56 M |
| 04/02/2025 | $3.43 | $3.51 (2.33%) | $3.59 | $3.35 | 213,942 | $129.59 M |
| 04/01/2025 | $3.44 | $3.47 (0.87%) | $3.53 | $3.37 | 203,800 | $128.12 M |
| 03/31/2025 | $3.55 | $3.43 (-3.38%) | $3.57 | $3.33 | 402,100 | $126.64 M |
| 03/28/2025 | $3.68 | $3.62 (-1.63%) | $3.69 | $3.57 | 176,100 | $133.66 M |
| 03/27/2025 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.63 | 319,700 | $137.72 M |
| 03/26/2025 | $3.85 | $3.82 (-0.78%) | $3.91 | $3.78 | 131,115 | $141.04 M |
| 03/25/2025 | $3.93 | $3.85 (-2.04%) | $3.94 | $3.85 | 85,309 | $142.15 M |
| 03/24/2025 | $3.91 | $3.96 (1.28%) | $3.98 | $3.84 | 182,236 | $146.21 M |
| 03/21/2025 | $3.89 | $3.83 (-1.54%) | $3.91 | $3.76 | 286,600 | $141.41 M |
| 03/20/2025 | $4.06 | $3.93 (-3.2%) | $4.09 | $3.90 | 203,312 | $145.10 M |
| 03/19/2025 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.95 | 320,714 | $149.90 M |
| 03/18/2025 | $4.10 | $4.11 (0.24%) | $4.24 | $3.94 | 550,200 | $151.75 M |
| 03/17/2025 | $3.84 | $3.88 (1.04%) | $3.93 | $3.76 | 219,000 | $143.25 M |
| 03/14/2025 | $3.68 | $3.88 (5.43%) | $3.96 | $3.68 | 372,453 | $143.25 M |
| 03/13/2025 | $3.84 | $3.65 (-4.95%) | $3.84 | $3.62 | 332,049 | $134.76 M |
| 03/12/2025 | $4.46 | $3.82 (-14.35%) | $4.53 | $3.60 | 949,200 | $141.04 M |
| 03/11/2025 | $3.95 | $4.04 (2.28%) | $4.11 | $3.91 | 294,100 | $149.16 M |
| 03/10/2025 | $4.04 | $4.00 (-0.99%) | $4.12 | $3.98 | 184,600 | $147.69 M |
| 03/07/2025 | $4.20 | $4.12 (-1.9%) | $4.20 | $4.01 | 157,541 | $154.37 M |
| 03/06/2025 | $4.18 | $4.16 (-0.48%) | $4.21 | $4.13 | 104,510 | $155.87 M |
| 03/05/2025 | $4.31 | $4.27 (-0.93%) | $4.31 | $4.13 | 217,646 | $159.99 M |
| 03/04/2025 | $4.32 | $4.33 (0.23%) | $4.39 | $4.21 | 294,300 | $162.24 M |
| 03/03/2025 | $4.48 | $4.38 (-2.23%) | $4.60 | $4.37 | 225,789 | $164.11 M |
| 02/28/2025 | $4.63 | $4.54 (-1.94%) | $4.66 | $4.46 | 270,445 | $170.11 M |
| 02/27/2025 | $4.85 | $4.63 (-4.54%) | $4.90 | $4.62 | 139,509 | $173.48 M |
| 02/26/2025 | $4.71 | $4.85 (2.97%) | $4.87 | $4.70 | 173,342 | $181.72 M |
| 02/25/2025 | $5.00 | $4.73 (-5.4%) | $5.03 | $4.72 | 292,992 | $177.23 M |
| 02/24/2025 | $5.01 | $5.02 (0.2%) | $5.13 | $4.91 | 222,800 | $188.09 M |
| 02/21/2025 | $5.15 | $4.95 (-3.88%) | $5.16 | $4.80 | 401,700 | $185.47 M |
| 02/20/2025 | $4.76 | $5.03 (5.67%) | $5.08 | $4.74 | 375,114 | $188.47 M |
| 02/19/2025 | $4.74 | $4.75 (0.21%) | $4.85 | $4.67 | 214,500 | $177.98 M |
| 02/18/2025 | $4.53 | $4.72 (4.19%) | $4.74 | $4.53 | 221,966 | $176.85 M |
| 02/14/2025 | $4.52 | $4.51 (-0.22%) | $4.54 | $4.47 | 52,771 | $168.98 M |
| 02/13/2025 | $4.47 | $4.52 (1.12%) | $4.56 | $4.41 | 94,633 | $169.36 M |
| 02/12/2025 | $4.56 | $4.45 (-2.41%) | $4.60 | $4.44 | 62,216 | $166.74 M |
| 02/11/2025 | $4.50 | $4.60 (2.22%) | $4.69 | $4.45 | 124,804 | $172.36 M |
| 02/10/2025 | $4.45 | $4.49 (0.9%) | $4.68 | $4.41 | 224,200 | $168.24 M |
| 02/07/2025 | $4.49 | $4.46 (-0.67%) | $4.55 | $4.37 | 261,700 | $167.11 M |
| 02/06/2025 | $4.52 | $4.49 (-0.66%) | $4.72 | $4.46 | 183,982 | $168.24 M |
| 02/05/2025 | $4.58 | $4.56 (-0.44%) | $4.63 | $4.44 | 253,900 | $170.86 M |
| 02/04/2025 | $4.58 | $4.61 (0.66%) | $4.65 | $4.43 | 273,800 | $172.73 M |
| 02/03/2025 | $4.80 | $4.58 (-4.58%) | $4.99 | $4.53 | 1.45 M | $171.61 M |
| 01/31/2025 | $4.02 | $4.05 (0.75%) | $4.10 | $3.98 | 186,622 | $151.75 M |
| 01/30/2025 | $4.09 | $4.01 (-1.96%) | $4.09 | $3.98 | 89,100 | $150.25 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.
