MX
Magnachip (MX)
NYSE
$3.90+$0.08 (+2.23%)
Price as of Jul 14, 2026 6:45 AM EDT
  • $139.1M
    Market Cap
  • -0.26%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -39.04%
    Low Price$3.68
    High Price$5.93
  • 3 Months
    +24.10%
    Low Price$3.15
    High Price$8.93
  • 1 Year
    -0.26%
    Low Price$2.27
    High Price$8.93
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
3.96
3.96
3.75
3.81
-5.22%
1,077,095
07/10/2026
4.21
4.21
3.99
4.02
-4.96%
1,548,142
07/09/2026
3.83
4.28
3.72
4.23
+14.95%
2,144,816
07/08/2026
3.73
3.86
3.63
3.68
-2.90%
1,238,290
07/07/2026
4.00
4.01
3.75
3.79
-8.23%
1,524,195
07/06/2026
4.25
4.36
4.09
4.13
+0.24%
1,151,305
07/02/2026
4.50
4.63
4.09
4.12
-8.65%
1,254,988
07/01/2026
4.56
4.67
4.47
4.51
-4.65%
1,130,722
06/30/2026
4.64
4.95
4.63
4.73
+2.38%
1,530,023
06/29/2026
4.70
4.73
4.30
4.62
-0.65%
1,478,316
06/26/2026
4.73
4.78
4.56
4.65
-5.30%
934,899
06/25/2026
5.11
5.12
4.74
4.91
+1.03%
1,441,829
06/24/2026
5.21
5.26
4.75
4.86
-6.90%
1,459,292
06/23/2026
5.40
5.67
5.17
5.22
-9.37%
1,577,539
06/22/2026
6.03
6.34
5.65
5.76
-2.70%
2,323,831
06/18/2026
5.30
6.00
5.29
5.92
+12.12%
2,188,837
06/17/2026
5.53
5.73
5.25
5.28
-4.00%
1,475,620
06/16/2026
5.79
6.05
5.49
5.50
-7.25%
1,582,425
06/15/2026
6.59
6.74
5.80
5.93
-5.12%
2,551,488
06/12/2026
6.21
6.45
6.00
6.25
0.00%
1,684,652
06/11/2026
6.21
6.35
5.84
6.25
+2.80%
2,792,013
06/10/2026
6.15
6.65
6.04
6.08
-3.18%
2,041,167
06/09/2026
7.05
7.28
5.83
6.28
-8.85%
3,522,751
06/08/2026
7.16
7.21
6.72
6.89
-0.58%
2,587,422
06/05/2026
8.20
8.44
6.80
6.93
-18.95%
5,233,871
06/04/2026
8.46
9.15
8.01
8.55
-4.26%
3,478,430
06/03/2026
8.60
9.86
8.05
8.93
+7.07%
8,555,400
06/02/2026
8.39
9.78
8.18
8.34
+6.51%
7,836,230
06/01/2026
8.41
8.53
7.44
7.83
-11.02%
8,089,323
05/29/2026
8.01
9.67
7.76
8.80
+29.60%
16,219,073
05/28/2026
5.95
7.05
5.77
6.79
+14.12%
5,688,616
05/27/2026
6.77
6.78
5.88
5.95
-6.74%
4,369,327
05/26/2026
5.90
6.85
5.85
6.38
+15.58%
5,708,931
05/22/2026
5.71
5.83
5.22
5.52
-4.17%
2,560,368
05/21/2026
4.83
5.87
4.80
5.76
+13.83%
3,916,851
05/20/2026
4.42
5.38
4.42
5.06
+17.40%
4,312,675
05/19/2026
4.00
4.46
3.95
4.31
+5.90%
1,282,439
05/18/2026
4.40
4.61
4.03
4.07
-6.22%
1,178,647
05/15/2026
4.12
4.50
4.02
4.34
+0.23%
1,632,886
05/14/2026
4.06
4.38
3.98
4.33
+6.39%
1,060,502
05/13/2026
4.04
4.18
3.91
4.07
+3.30%
1,106,816
05/12/2026
4.20
4.21
3.83
3.94
-8.37%
1,527,926
05/11/2026
4.55
4.61
4.22
4.30
-5.08%
1,786,178
05/08/2026
3.89
4.76
3.88
4.53
+17.36%
3,494,151
05/07/2026
3.94
4.10
3.80
3.86
-2.03%
1,396,040
05/06/2026
4.17
4.24
3.93
3.94
-3.43%
1,395,032
05/05/2026
3.60
4.12
3.55
4.08
+14.61%
1,917,513
05/04/2026
3.75
4.02
3.53
3.56
-3.78%
2,242,561
05/01/2026
3.41
3.86
3.40
3.70
+8.82%
2,851,762
04/30/2026
3.21
3.41
3.00
3.40
+2.41%
3,366,306
04/29/2026
4.52
4.60
3.19
3.32
-31.83%
5,096,498
04/28/2026
4.97
5.07
4.65
4.87
-6.53%
2,519,723
04/28/2026
-$0.11 Earnings
04/27/2026
5.61
5.62
4.87
5.21
-0.76%
6,092,388
04/24/2026
4.45
5.64
4.44
5.25
+22.95%
7,365,084
04/23/2026
4.35
4.38
4.01
4.27
-2.51%
2,282,319
04/22/2026
3.65
4.40
3.65
4.38
+23.73%
3,589,580
04/21/2026
3.42
3.57
3.42
3.54
+5.36%
1,729,702
04/20/2026
3.22
3.41
3.22
3.36
+4.35%
878,139
04/17/2026
3.18
3.25
3.17
3.22
+2.22%
472,731
04/16/2026
3.20
3.20
3.11
3.15
-0.94%
218,623
04/15/2026
3.12
3.22
3.12
3.18
+2.91%
444,576
04/14/2026
3.14
3.14
3.07
3.09
+0.65%
291,087
04/13/2026
2.99
3.14
2.96
3.07
+2.68%
274,869
04/10/2026
2.91
3.01
2.89
2.99
+3.10%
248,077
04/09/2026
2.89
2.92
2.87
2.90
+0.35%
152,318
04/08/2026
2.98
3.00
2.88
2.89
+2.12%
251,843
04/07/2026
2.87
2.91
2.79
2.83
-1.39%
160,084
04/06/2026
2.88
2.89
2.82
2.87
+0.35%
227,631
04/02/2026
2.76
2.88
2.73
2.86
+1.06%
181,454
04/01/2026
2.80
2.93
2.80
2.83
+1.07%
326,435
03/31/2026
2.76
2.80
2.71
2.80
+3.70%
179,923
03/30/2026
2.85
2.85
2.67
2.70
-5.92%
410,997
03/27/2026
2.82
2.87
2.76
2.87
+1.06%
280,499
03/26/2026
2.92
2.97
2.82
2.84
-3.40%
222,281
03/25/2026
2.92
3.04
2.92
2.94
+3.16%
418,463
03/24/2026
2.69
2.93
2.69
2.85
+3.64%
349,409
03/23/2026
2.72
2.81
2.71
2.75
+3.38%
223,686
03/20/2026
2.81
2.87
2.63
2.66
-5.00%
163,664
03/19/2026
2.75
2.81
2.69
2.80
+1.82%
174,244
03/18/2026
2.94
2.96
2.75
2.75
-5.82%
172,510
03/17/2026
2.95
3.12
2.92
2.92
+2.10%
491,663
03/16/2026
2.88
2.89
2.82
2.86
+1.42%
195,237
03/13/2026
2.76
2.83
2.75
2.82
+2.17%
136,325
03/12/2026
2.80
2.83
2.72
2.76
-1.43%
400,764
03/11/2026
2.76
2.87
2.76
2.80
+2.56%
269,958
03/10/2026
2.77
2.80
2.71
2.73
-2.50%
305,819
03/09/2026
2.69
2.80
2.62
2.80
+1.82%
275,215
03/06/2026
2.80
2.85
2.73
2.75
-4.18%
270,126
03/05/2026
2.85
3.01
2.79
2.87
+7.09%
825,988
03/04/2026
2.73
2.79
2.65
2.68
-1.47%
346,646
03/04/2026
-$0.08 Earnings
03/03/2026
2.69
2.77
2.66
2.72
-1.09%
285,653
03/02/2026
2.61
2.78
2.61
2.75
0.00%
241,084
02/27/2026
2.79
2.83
2.69
2.75
-3.51%
264,853
02/26/2026
2.69
2.86
2.66
2.85
+6.34%
630,592
02/25/2026
2.69
2.75
2.65
2.68
+2.68%
183,795
02/24/2026
2.44
2.64
2.40
2.61
+7.85%
1,062,494
02/23/2026
2.66
2.66
2.41
2.42
-8.68%
682,870
02/20/2026
2.74
2.76
2.62
2.65
-4.68%
781,068