Skip to main content

Magnachip Semiconductor Corporation Common Stock (NY:MX)

4.101 +0.121 (+3.04%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.110 4.132 3.980 3.980 69,256 -0.07(-1.73%)
Jun 27, 2025 4.030 4.050 3.960 4.050 96,831 +0.02(+0.50%)
Jun 26, 2025 4.110 4.160 4.005 4.030 87,120 -0.05(-1.23%)
Jun 25, 2025 3.950 4.105 3.920 4.080 189,751 +0.17(+4.35%)
Jun 24, 2025 3.830 3.950 3.803 3.910 116,515 +0.11(+2.89%)
Jun 23, 2025 3.780 3.880 3.740 3.800 92,313 +0.01(+0.26%)
Jun 20, 2025 3.840 3.890 3.740 3.790 353,131 -0.06(-1.56%)
Jun 18, 2025 3.880 3.920 3.830 3.850 151,359 +0.00(+0.00%)
Jun 17, 2025 3.870 3.930 3.840 3.850 105,097 -0.08(-2.04%)
Jun 16, 2025 3.860 3.940 3.820 3.930 170,824 +0.09(+2.34%)
Jun 13, 2025 3.930 3.930 3.800 3.840 138,915 -0.10(-2.54%)
Jun 12, 2025 3.880 4.020 3.825 3.940 179,329 +0.01(+0.25%)
Jun 11, 2025 3.800 3.945 3.770 3.930 269,393 +0.13(+3.42%)
Jun 10, 2025 3.880 3.880 3.760 3.800 165,425 -0.02(-0.52%)
Jun 09, 2025 3.750 3.900 3.710 3.820 285,131 +0.12(+3.24%)
Jun 06, 2025 3.750 3.800 3.670 3.700 127,028 -0.02(-0.54%)
Jun 05, 2025 3.840 3.850 3.680 3.720 166,262 -0.09(-2.36%)
Jun 04, 2025 3.830 3.880 3.765 3.810 122,322 +0.01(+0.26%)
Jun 03, 2025 3.680 3.830 3.678 3.800 183,941 +0.12(+3.26%)
Jun 02, 2025 3.590 3.720 3.590 3.680 192,927 +0.07(+1.94%)
May 30, 2025 3.610 3.680 3.520 3.610 181,884 -0.09(-2.43%)
May 29, 2025 3.690 3.720 3.600 3.700 125,117 +0.07(+1.93%)
May 28, 2025 3.670 3.680 3.600 3.630 138,303 -0.05(-1.36%)
May 27, 2025 3.720 3.760 3.650 3.680 145,575 +0.00(+0.00%)
May 23, 2025 3.820 3.860 3.640 3.680 212,070 -0.23(-5.88%)
May 22, 2025 3.880 3.979 3.830 3.910 163,407 +0.01(+0.26%)
May 21, 2025 4.010 4.060 3.890 3.900 219,985 -0.15(-3.70%)
May 20, 2025 4.100 4.155 4.020 4.050 217,123 -0.05(-1.22%)
May 19, 2025 4.160 4.300 4.020 4.100 523,948 -0.04(-0.97%)
May 16, 2025 4.200 4.570 4.020 4.140 824,323 +0.18(+4.55%)
May 15, 2025 3.720 3.980 3.540 3.960 1,115,828 +0.31(+8.49%)
May 14, 2025 3.340 3.750 3.300 3.650 1,004,272 +0.39(+11.96%)
May 13, 2025 3.410 3.414 3.190 3.260 608,661 -0.08(-2.40%)
May 12, 2025 3.330 3.480 3.300 3.340 501,465 +0.09(+2.77%)
May 09, 2025 3.310 3.400 3.245 3.250 218,737 -0.03(-0.91%)
May 08, 2025 3.250 3.320 3.190 3.280 232,431 +0.07(+2.18%)
May 07, 2025 3.020 3.220 3.020 3.210 209,351 +0.19(+6.29%)
May 06, 2025 3.010 3.030 2.950 3.020 231,791 +0.00(+0.00%)
May 05, 2025 3.110 3.135 2.980 3.020 152,190 -0.13(-4.13%)
May 02, 2025 3.070 3.170 3.030 3.150 189,271 +0.15(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.