Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

3.826 +0.026 (+0.70%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 3.190 3.190 2.972 3.000 229,413 -0.14(-4.46%)
Apr 30, 2025 3.140 3.140 3.045 3.140 96,821 -0.01(-0.32%)
Apr 29, 2025 3.170 3.205 3.130 3.150 44,355 -0.06(-1.87%)
Apr 28, 2025 3.210 3.262 3.135 3.210 133,748 -0.02(-0.62%)
Apr 25, 2025 3.180 3.249 3.180 3.230 100,971 -0.02(-0.62%)
Apr 24, 2025 3.080 3.250 3.080 3.250 210,723 +0.20(+6.56%)
Apr 23, 2025 3.060 3.130 2.985 3.050 223,647 +0.05(+1.67%)
Apr 22, 2025 3.000 3.020 2.940 3.000 312,367 +0.03(+1.01%)
Apr 21, 2025 2.880 3.000 2.860 2.970 180,679 +0.07(+2.41%)
Apr 17, 2025 2.910 2.940 2.860 2.900 185,559 +0.00(+0.00%)
Apr 16, 2025 2.890 2.920 2.835 2.900 298,035 -0.03(-1.02%)
Apr 15, 2025 2.850 2.990 2.790 2.930 337,630 +0.08(+2.81%)
Apr 14, 2025 2.890 2.910 2.774 2.850 176,183 +0.05(+1.79%)
Apr 11, 2025 2.790 2.855 2.700 2.800 174,470 +0.02(+0.72%)
Apr 10, 2025 2.840 2.893 2.720 2.780 305,216 -0.14(-4.79%)
Apr 09, 2025 2.620 2.930 2.510 2.920 684,155 +0.27(+10.19%)
Apr 08, 2025 2.910 2.950 2.585 2.650 571,487 -0.19(-6.69%)
Apr 07, 2025 2.690 2.960 2.570 2.840 402,879 +0.00(+0.00%)
Apr 04, 2025 3.060 3.072 2.820 2.840 395,052 -0.29(-9.27%)
Apr 03, 2025 3.340 3.380 3.110 3.130 319,142 -0.38(-10.83%)
Apr 02, 2025 3.430 3.587 3.350 3.510 213,942 +0.04(+1.15%)
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.