Magnachip Semiconductor C... (MX)
3.95
0.06 (1.54%)
At close: Jan 15, 2025, 11:07 AM
MX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.90 | 3.94 | 3.83 | 3.88 | -0.02 | -0.51% | 118,387 |
| Jan 13, 2025 | 3.94 | 3.95 | 3.84 | 3.90 | -0.08 | -2.01% | 103,227 |
| Jan 10, 2025 | 3.99 | 4.06 | 3.87 | 3.98 | -0.05 | -1.24% | 189,800 |
| Jan 8, 2025 | 4.13 | 4.14 | 3.99 | 4.03 | -0.14 | -3.36% | 127,000 |
| Jan 7, 2025 | 4.18 | 4.23 | 4.08 | 4.17 | -0.01 | -0.24% | 141,100 |
| Jan 6, 2025 | 4.28 | 4.40 | 4.16 | 4.18 | -0.04 | -0.95% | 148,433 |
| Jan 3, 2025 | 4.06 | 4.22 | 4.03 | 4.22 | 0.20 | 4.98% | 132,400 |
| Jan 2, 2025 | 4.04 | 4.18 | 4.01 | 4.02 | 0.00 | 0.00% | 149,707 |
| Dec 31, 2024 | 4.00 | 4.10 | 3.96 | 4.02 | 0.01 | 0.25% | 194,272 |
| Dec 30, 2024 | 4.09 | 4.09 | 3.97 | 4.01 | -0.14 | -3.37% | 269,849 |
| Dec 27, 2024 | 4.20 | 4.27 | 4.09 | 4.15 | -0.05 | -1.19% | 319,402 |
| Dec 26, 2024 | 3.85 | 4.22 | 3.85 | 4.20 | 0.34 | 8.81% | 439,757 |
| Dec 24, 2024 | 3.91 | 3.93 | 3.84 | 3.86 | -0.05 | -1.28% | 259,900 |
| Dec 23, 2024 | 3.87 | 3.95 | 3.84 | 3.91 | 0.04 | 1.03% | 457,200 |
| Dec 20, 2024 | 3.83 | 3.87 | 3.75 | 3.87 | 0.10 | 2.65% | 359,600 |
| Dec 19, 2024 | 3.87 | 3.87 | 3.73 | 3.77 | -0.05 | -1.31% | 207,126 |
| Dec 18, 2024 | 3.98 | 4.01 | 3.79 | 3.82 | -0.16 | -4.02% | 199,754 |
| Dec 17, 2024 | 3.95 | 4.00 | 3.92 | 3.98 | -0.05 | -1.24% | 161,600 |
| Dec 16, 2024 | 4.02 | 4.09 | 3.98 | 4.03 | 0.01 | 0.25% | 196,479 |
| Dec 13, 2024 | 4.03 | 4.04 | 3.94 | 4.02 | -0.01 | -0.25% | 141,067 |
| Dec 12, 2024 | 4.15 | 4.15 | 4.00 | 4.03 | -0.12 | -2.89% | 125,009 |
| Dec 11, 2024 | 4.15 | 4.17 | 4.02 | 4.15 | 0.02 | 0.48% | 176,926 |
| Dec 10, 2024 | 4.19 | 4.20 | 4.07 | 4.13 | -0.03 | -0.72% | 125,700 |
| Dec 9, 2024 | 4.12 | 4.33 | 4.12 | 4.16 | 0.05 | 1.22% | 378,900 |
| Dec 6, 2024 | 4.28 | 4.30 | 4.11 | 4.11 | -0.15 | -3.52% | 221,364 |
| Dec 5, 2024 | 4.52 | 4.53 | 4.21 | 4.26 | -0.29 | -6.37% | 215,874 |
| Dec 4, 2024 | 4.44 | 4.61 | 4.44 | 4.55 | 0.11 | 2.48% | 188,378 |
| Dec 3, 2024 | 4.43 | 4.57 | 4.21 | 4.44 | -0.03 | -0.67% | 258,100 |
| Dec 2, 2024 | 4.28 | 4.54 | 4.28 | 4.47 | 0.15 | 3.47% | 226,472 |
| Nov 29, 2024 | 4.27 | 4.38 | 4.25 | 4.32 | 0.07 | 1.65% | 188,633 |
| Nov 27, 2024 | 4.11 | 4.30 | 4.08 | 4.25 | 0.14 | 3.41% | 360,832 |
| Nov 26, 2024 | 3.96 | 4.12 | 3.96 | 4.11 | 0.12 | 3.01% | 276,300 |
| Nov 25, 2024 | 3.89 | 4.02 | 3.88 | 3.99 | 0.13 | 3.37% | 311,200 |
| Nov 22, 2024 | 3.63 | 3.89 | 3.62 | 3.86 | 0.19 | 5.18% | 161,440 |
| Nov 21, 2024 | 3.64 | 3.75 | 3.60 | 3.67 | 0.03 | 0.82% | 226,412 |
| Nov 20, 2024 | 3.64 | 3.67 | 3.56 | 3.64 | -0.01 | -0.27% | 170,873 |
| Nov 19, 2024 | 3.72 | 3.78 | 3.62 | 3.65 | -0.08 | -2.14% | 383,700 |
| Nov 18, 2024 | 3.71 | 3.79 | 3.71 | 3.73 | -0.01 | -0.27% | 153,829 |
| Nov 15, 2024 | 3.82 | 3.82 | 3.71 | 3.74 | -0.13 | -3.36% | 297,700 |
| Nov 14, 2024 | 3.88 | 3.92 | 3.84 | 3.87 | -0.04 | -1.02% | 221,154 |
| Nov 13, 2024 | 3.87 | 4.00 | 3.83 | 3.91 | 0.05 | 1.30% | 171,138 |
| Nov 12, 2024 | 3.79 | 3.90 | 3.72 | 3.86 | 0.06 | 1.58% | 319,200 |
| Nov 11, 2024 | 3.95 | 3.98 | 3.78 | 3.80 | -0.13 | -3.31% | 335,400 |
| Nov 8, 2024 | 3.96 | 4.02 | 3.93 | 3.93 | -0.09 | -2.24% | 249,211 |
| Nov 7, 2024 | 3.92 | 4.05 | 3.92 | 4.02 | 0.12 | 3.08% | 240,641 |
| Nov 6, 2024 | 4.14 | 4.19 | 3.89 | 3.90 | -0.18 | -4.41% | 351,929 |
| Nov 5, 2024 | 3.78 | 4.15 | 3.78 | 4.08 | 0.26 | 6.81% | 460,100 |
| Nov 4, 2024 | 3.84 | 3.89 | 3.79 | 3.82 | 0.00 | 0.00% | 599,061 |
| Nov 1, 2024 | 4.40 | 4.45 | 3.80 | 3.82 | -0.59 | -13.38% | 2,202,400 |
| Oct 31, 2024 | 4.43 | 4.58 | 4.35 | 4.41 | -0.07 | -1.56% | 581,000 |