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

Magnachip Semiconductor Corporation Common Stock (NY:MX)

4.320 +0.170 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 (%)
Jul 18, 2025 4.200 4.458 4.200 4.320 408,911 +0.17(+4.10%)
Jul 17, 2025 3.950 4.150 3.910 4.150 395,212 +0.20(+5.06%)
Jul 16, 2025 3.910 3.950 3.810 3.950 102,029 +0.06(+1.54%)
Jul 15, 2025 3.890 3.950 3.890 3.890 103,900 +0.07(+1.83%)
Jul 14, 2025 4.000 4.010 3.819 3.820 177,338 -0.21(-5.21%)
Jul 11, 2025 4.040 4.050 4.000 4.030 46,506 -0.05(-1.23%)
Jul 10, 2025 4.100 4.120 4.032 4.080 104,610 -0.02(-0.49%)
Jul 09, 2025 4.060 4.100 4.010 4.100 99,136 +0.07(+1.74%)
Jul 08, 2025 3.970 4.050 3.945 4.030 137,871 +0.11(+2.81%)
Jul 07, 2025 4.070 4.090 3.890 3.920 207,172 -0.19(-4.62%)
Jul 03, 2025 4.020 4.110 4.010 4.110 47,843 +0.08(+1.99%)
Jul 02, 2025 4.080 4.115 4.020 4.030 66,077 -0.04(-0.98%)
Jul 01, 2025 3.970 4.130 3.970 4.070 135,136 +0.09(+2.26%)
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.