2m 2m 2m 2m 2m 2m 2m
Magnachip (MX)
NYSE
$2.42+$0.01 (+0.46%)
Price as of Oct 23, 2026 7:50 PM EDT- $91.7MMarket Cap
- -21.50%1-Year Change
- SemiconductorsIndustry
Magnachip (MX)
$2.42+$0.01 (+0.46%)
- 1 Month-25.16%Low Price$2.41High Price$3.89
- 3 Months-33.97%Low Price$2.41High Price$3.98
- 1 Year-21.50%Low Price$2.27High Price$8.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 2.42 | 2.45 | 2.38 | 2.41 | -1.23% | 480,905 |
10/22/2026 | 2.51 | 2.54 | 2.41 | 2.44 | -5.79% | 508,607 |
10/21/2026 | 2.64 | 2.64 | 2.55 | 2.59 | +0.39% | 609,527 |
10/20/2026 | 2.51 | 2.62 | 2.49 | 2.58 | +0.78% | 561,509 |
10/19/2026 | 2.61 | 2.63 | 2.54 | 2.56 | 0.00% | 823,316 |
10/16/2026 | 2.73 | 2.73 | 2.53 | 2.56 | -6.91% | 693,405 |
10/15/2026 | 2.63 | 2.75 | 2.54 | 2.75 | +3.00% | 961,215 |
10/14/2026 | 2.75 | 2.81 | 2.65 | 2.67 | -5.99% | 874,006 |
10/13/2026 | 2.80 | 2.87 | 2.75 | 2.84 | -0.70% | 729,581 |
10/12/2026 | 3.06 | 3.06 | 2.85 | 2.86 | -8.33% | 764,031 |
10/09/2026 | 3.18 | 3.18 | 3.04 | 3.12 | -1.27% | 813,867 |
10/08/2026 | 3.20 | 3.23 | 3.09 | 3.16 | -2.47% | 720,912 |
10/07/2026 | 3.37 | 3.37 | 3.20 | 3.24 | -5.54% | 854,820 |
10/06/2026 | 3.54 | 3.59 | 3.38 | 3.43 | -3.11% | 1,118,926 |
10/05/2026 | 3.70 | 3.72 | 3.42 | 3.54 | -3.80% | 1,282,275 |
10/02/2026 | 3.72 | 3.79 | 3.65 | 3.68 | +1.10% | 1,087,365 |
10/01/2026 | 3.78 | 3.78 | 3.58 | 3.64 | -3.19% | 1,116,057 |
09/30/2026 | 3.84 | 3.95 | 3.73 | 3.76 | -3.34% | 2,148,676 |
09/29/2026 | 3.99 | 4.33 | 3.79 | 3.89 | +2.64% | 6,153,373 |
09/28/2026 | 3.89 | 4.04 | 3.66 | 3.79 | +14.85% | 6,847,780 |
09/25/2026 | 3.20 | 3.39 | 3.18 | 3.30 | +3.77% | 4,447,284 |
09/24/2026 | 3.17 | 3.27 | 3.14 | 3.18 | -1.24% | 703,798 |
09/23/2026 | 3.19 | 3.27 | 3.12 | 3.22 | +0.63% | 860,042 |
09/22/2026 | 3.18 | 3.20 | 3.06 | 3.20 | 0.00% | 1,043,793 |
09/21/2026 | 3.47 | 3.49 | 3.09 | 3.20 | +16.36% | 4,473,453 |
09/18/2026 | 2.86 | 2.87 | 2.72 | 2.75 | -2.14% | 453,132 |
09/17/2026 | 2.86 | 2.88 | 2.80 | 2.81 | +1.08% | 477,848 |
09/16/2026 | 2.83 | 2.83 | 2.72 | 2.78 | -0.71% | 406,626 |
09/15/2026 | 2.89 | 2.89 | 2.76 | 2.80 | -2.78% | 341,767 |
09/14/2026 | 2.81 | 2.93 | 2.79 | 2.88 | -2.37% | 496,979 |
09/11/2026 | 3.00 | 3.05 | 2.94 | 2.95 | -0.67% | 367,315 |
09/10/2026 | 3.00 | 3.07 | 2.97 | 2.97 | -2.94% | 263,175 |
09/09/2026 | 3.12 | 3.18 | 3.06 | 3.06 | -1.92% | 183,589 |
09/08/2026 | 3.12 | 3.23 | 3.11 | 3.12 | +0.97% | 328,919 |
09/04/2026 | 3.07 | 3.11 | 3.05 | 3.09 | +1.64% | 232,921 |
09/03/2026 | 3.10 | 3.12 | 3.04 | 3.04 | -2.56% | 382,507 |
09/02/2026 | 3.05 | 3.17 | 3.05 | 3.12 | +2.30% | 324,343 |
09/01/2026 | 3.07 | 3.11 | 3.00 | 3.05 | -2.56% | 530,365 |
08/31/2026 | 3.15 | 3.18 | 3.12 | 3.13 | -0.32% | 215,604 |
08/28/2026 | 3.27 | 3.27 | 3.14 | 3.14 | -3.09% | 223,993 |
08/27/2026 | 3.37 | 3.37 | 3.22 | 3.24 | -0.61% | 417,965 |
08/26/2026 | 3.24 | 3.32 | 3.20 | 3.26 | -0.31% | 350,522 |
08/25/2026 | 3.28 | 3.28 | 3.21 | 3.27 | +2.83% | 314,265 |
08/24/2026 | 3.22 | 3.24 | 3.13 | 3.18 | -3.93% | 399,248 |
08/21/2026 | 3.34 | 3.38 | 3.24 | 3.31 | +0.91% | 273,375 |
08/20/2026 | 3.31 | 3.33 | 3.23 | 3.28 | -1.50% | 267,201 |
08/19/2026 | 3.43 | 3.53 | 3.27 | 3.33 | -2.35% | 400,763 |
08/18/2026 | 3.51 | 3.53 | 3.36 | 3.41 | -5.80% | 386,749 |
08/17/2026 | 3.81 | 3.83 | 3.60 | 3.62 | -4.99% | 512,172 |
08/14/2026 | 3.82 | 3.84 | 3.70 | 3.81 | +1.87% | 404,207 |
08/13/2026 | 3.80 | 3.95 | 3.72 | 3.74 | -2.09% | 552,129 |
08/12/2026 | 4.03 | 4.06 | 3.82 | 3.82 | -2.05% | 585,096 |
08/11/2026 | 3.73 | 3.94 | 3.70 | 3.90 | +6.56% | 724,777 |
08/10/2026 | 3.97 | 4.01 | 3.65 | 3.66 | -8.04% | 648,027 |
08/07/2026 | 3.97 | 4.10 | 3.91 | 3.98 | +3.11% | 1,279,251 |
08/06/2026 | 3.52 | 4.04 | 3.51 | 3.86 | +5.18% | 1,455,572 |
08/05/2026 | 3.64 | 3.73 | 3.55 | 3.67 | 0.00% | 925,188 |
08/04/2026 | 3.56 | 3.73 | 3.56 | 3.67 | +5.76% | 992,542 |
08/03/2026 | 3.25 | 3.49 | 3.20 | 3.47 | +6.44% | 871,101 |
07/31/2026 | 3.34 | 3.47 | 3.20 | 3.26 | +2.52% | 974,761 |
07/30/2026 | 2.91 | 3.20 | 2.87 | 3.18 | +5.65% | 1,895,569 |
07/29/2026 | 3.16 | 3.20 | 3.00 | 3.01 | -6.81% | 1,454,405 |
07/29/2026 |
-$0.13 Earnings | |||||
07/28/2026 | 3.43 | 3.43 | 3.12 | 3.23 | -6.38% | 968,332 |
07/27/2026 | 3.51 | 3.56 | 3.35 | 3.45 | -1.43% | 729,177 |
07/24/2026 | 3.83 | 3.83 | 3.47 | 3.50 | -4.11% | 924,580 |
07/23/2026 | 3.58 | 3.71 | 3.56 | 3.65 | 0.00% | 791,375 |
07/22/2026 | 3.60 | 3.82 | 3.60 | 3.65 | -2.41% | 511,372 |
07/21/2026 | 3.51 | 3.74 | 3.50 | 3.74 | +10.65% | 587,020 |
07/20/2026 | 3.41 | 3.50 | 3.35 | 3.38 | -1.17% | 844,265 |
07/17/2026 | 3.32 | 3.56 | 3.28 | 3.42 | -2.84% | 724,407 |
07/16/2026 | 3.60 | 3.63 | 3.47 | 3.52 | -5.88% | 1,702,310 |
07/15/2026 | 3.94 | 3.98 | 3.60 | 3.74 | -3.86% | 1,218,258 |
07/14/2026 | 3.83 | 3.98 | 3.80 | 3.89 | +2.10% | 1,009,460 |
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 |