Magnachip Semiconductor C... (MX)
NYSE: MX
· Real-Time Price · USD
3.02
0.05 (1.68%)
At close: Sep 08, 2025, 3:59 PM
3.06
1.15%
After-hours: Sep 08, 2025, 04:37 PM EDT
MX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.98 | 3.01 | 2.92 | 2.97 | 2.97 | 0.68% | 245,849 |
| Sep 4, 2025 | 2.96 | 2.98 | 2.89 | 2.95 | 2.95 | -0.67% | 164,400 |
| Sep 3, 2025 | 3.06 | 3.06 | 2.95 | 2.97 | 2.97 | -2.94% | 220,785 |
| Sep 2, 2025 | 3.10 | 3.11 | 3.03 | 3.06 | 3.06 | -2.86% | 196,200 |
| Aug 29, 2025 | 3.16 | 3.24 | 3.13 | 3.15 | 3.15 | 0.32% | 222,600 |
| Aug 28, 2025 | 3.18 | 3.20 | 3.07 | 3.14 | 3.14 | -0.95% | 361,303 |
| Aug 27, 2025 | 2.97 | 3.30 | 2.97 | 3.17 | 3.17 | 10.07% | 770,861 |
| Aug 26, 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | 1.41% | 319,208 |
| Aug 25, 2025 | 2.85 | 2.89 | 2.81 | 2.84 | 2.84 | 0.00% | 312,509 |
| Aug 22, 2025 | 2.74 | 2.86 | 2.74 | 2.84 | 2.84 | 4.41% | 251,799 |
| Aug 21, 2025 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | 1.49% | 216,831 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -3.94% | 266,200 |
| Aug 19, 2025 | 2.90 | 2.99 | 2.78 | 2.79 | 2.79 | -3.46% | 210,818 |
| Aug 18, 2025 | 2.95 | 2.98 | 2.88 | 2.89 | 2.89 | -1.37% | 199,725 |
| Aug 15, 2025 | 2.98 | 2.98 | 2.90 | 2.93 | 2.93 | -1.68% | 286,333 |
| Aug 14, 2025 | 2.97 | 3.00 | 2.94 | 2.98 | 2.98 | 0.34% | 252,365 |
| Aug 13, 2025 | 2.97 | 3.12 | 2.94 | 2.97 | 2.97 | 1.37% | 805,618 |
| Aug 12, 2025 | 2.70 | 2.98 | 2.68 | 2.93 | 2.93 | 9.33% | 805,527 |
| Aug 11, 2025 | 2.72 | 2.92 | 2.67 | 2.68 | 2.68 | -0.74% | 666,875 |
| Aug 8, 2025 | 2.75 | 2.85 | 2.69 | 2.70 | 2.70 | -0.74% | 385,303 |