Magnachip Semiconductor C... (MX)
NYSE: MX
· Real-Time Price · USD
3.19
-0.03 (-0.93%)
At close: Oct 03, 2025, 3:59 PM
3.20
0.31%
After-hours: Oct 03, 2025, 07:17 PM EDT
MX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.25 | 3.30 | 3.17 | 3.20 | 3.20 | -0.62% | 156,276 |
| Oct 2, 2025 | 3.19 | 3.25 | 3.18 | 3.22 | 3.22 | 1.58% | 152,535 |
| Oct 1, 2025 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 180,971 |
| Sep 30, 2025 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -1.26% | 168,335 |
| Sep 29, 2025 | 3.27 | 3.30 | 3.13 | 3.17 | 3.17 | -2.46% | 657,046 |
| Sep 26, 2025 | 3.23 | 3.26 | 3.15 | 3.25 | 3.25 | 1.88% | 140,967 |
| Sep 25, 2025 | 3.26 | 3.28 | 3.10 | 3.19 | 3.19 | -2.74% | 326,406 |
| Sep 24, 2025 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 0.92% | 225,300 |
| Sep 23, 2025 | 3.27 | 3.32 | 3.23 | 3.25 | 3.25 | 0.00% | 234,933 |
| Sep 22, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | -0.31% | 246,417 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 263,083 |
| Sep 18, 2025 | 3.30 | 3.36 | 3.25 | 3.33 | 3.33 | 2.78% | 233,263 |
| Sep 17, 2025 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | 2.21% | 289,215 |
| Sep 16, 2025 | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | 0.00% | 214,200 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 244,121 |
| Sep 12, 2025 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | 1.63% | 199,715 |
| Sep 11, 2025 | 3.07 | 3.11 | 3.06 | 3.06 | 3.06 | 0.00% | 159,380 |
| Sep 10, 2025 | 3.14 | 3.16 | 3.02 | 3.06 | 3.06 | 1.32% | 241,455 |
| Sep 9, 2025 | 3.03 | 3.05 | 2.98 | 3.02 | 3.02 | 0.00% | 173,256 |
| Sep 8, 2025 | 2.98 | 3.05 | 2.97 | 3.02 | 3.02 | 1.68% | 175,882 |
Page 1 of 136