Free Trial

Magnachip Semiconductor (MX) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free MX Stock Alerts
$5.06
+0.11 (+2.22%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Magnachip Semiconductor Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
+1.40%
3 Month
Performance
-24.22%
6 Month
Performance
-24.10%
Year-To-Date
Performance
-32.40%
1 Year
Performance
-52.44%
Receive MX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magnachip Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

MX Stock Chart for Tuesday, May, 28, 2024

MX Chart by TradingView

Magnachip Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$4.95$4.95$4.96$4.8973,700 shs$189.43 million
05/24/2024$4.96$4.95
-0.30%		$4.96$4.8969,891 shs$189.25 million
05/23/2024$4.99$4.96
-0.60%		$5.06$4.94160,849 shs$189.82 million
05/22/2024$4.96$4.99
+0.60%		$5.05$4.94126,348 shs$190.97 million
05/21/2024$5.00$4.96
-0.80%		$4.98$4.90220,458 shs$189.82 million
05/20/2024$5.04$5.00
-0.79%		$5.12$4.96289,451 shs$191.35 million
05/17/2024$5.12$5.05
-1.37%		$5.18$5.02188,240 shs$193.07 million
05/16/2024$5.04$5.12
+1.49%		$5.21$5.06205,073 shs$195.75 million
05/15/2024$5.02$5.04
+0.40%		$5.07$4.96197,451 shs$192.88 million
05/14/2024$5.00$5.02
+0.50%		$5.12$4.97257,248 shs$192.07 million
05/13/2024$4.89$5.00
+2.15%		$5.03$4.87198,422 shs$191.11 million
05/10/2024$4.94$4.89
-1.01%		$4.94$4.83167,079 shs$186.92 million
05/09/2024$4.99$4.94
-1.10%		$4.94$4.86201,167 shs$188.83 million
05/08/2024$5.03$4.99
-0.70%		$5.03$4.93127,723 shs$190.94 million
05/07/2024$5.16$5.03
-2.62%		$5.23$5.01153,097 shs$192.26 million
05/06/2024$5.09$5.16
+1.38%		$5.34$5.10327,166 shs$197.42 million
05/03/2024$4.93$5.09
+3.25%		$5.17$4.83408,426 shs$194.55 million
05/02/2024$4.91$4.93
+0.31%		$4.97$4.78352,964 shs$188.43 million
05/01/2024$5.02$4.91
-2.19%		$5.06$4.84224,923 shs$187.86 million
04/30/2024$5.00$5.02
+0.50%		$5.08$5.00187,707 shs$192.07 million
04/29/2024$5.00$5.00
-0.10%		$5.08$4.96202,844 shs$191.11 million
04/26/2024$4.79$5.01
+4.60%		$5.03$4.74190,352 shs$191.49 million
04/25/2024$4.84$4.79
-1.03%		$4.83$4.71236,337 shs$183.07 million
04/24/2024$4.88$4.84
-0.82%		$4.98$4.78198,352 shs$184.99 million
04/23/2024$4.85$4.88
+0.62%		$4.92$4.84196,036 shs$186.52 million
04/22/2024$4.78$4.85
+1.36%		$4.87$4.72258,337 shs$185.37 million
04/19/2024$4.88$4.79
-1.74%		$4.88$4.76241,440 shs$183.27 million
04/18/2024$4.93$4.88
-1.12%		$4.96$4.85290,446 shs$186.52 million
04/17/2024$5.01$4.93
-1.50%		$5.02$4.92295,070 shs$188.62 million
04/16/2024$5.10$5.01
-1.86%		$5.11$4.91424,756 shs$191.49 million
04/15/2024$5.26$5.10
-3.04%		$5.28$5.10297,244 shs$195.13 million
04/12/2024$5.38$5.27
-1.95%		$5.37$5.20407,460 shs$201.63 million
04/11/2024$5.39$5.38
-0.28%		$5.42$5.23301,672 shs$205.65 million
04/10/2024$5.37$5.39
+0.47%		$5.40$5.21356,927 shs$206.22 million
04/09/2024$5.35$5.37
+0.28%		$5.39$5.30217,599 shs$205.27 million
04/08/2024$5.31$5.35
+0.75%		$5.42$5.20350,087 shs$204.69 million
04/05/2024$5.46$5.31
-2.66%		$5.46$5.22423,493 shs$203.16 million
04/04/2024$5.51$5.46
-0.91%		$5.63$5.45240,437 shs$208.71 million
04/03/2024$5.49$5.51
+0.27%		$5.55$5.45237,582 shs$210.62 million
04/02/2024$5.65$5.49
-2.75%		$5.59$5.46335,864 shs$210.05 million
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$5.58$5.65
+1.16%		$5.75$5.54234,091 shs$215.98 million
03/29/2024$5.59$5.58
-0.09%		$5.61$5.54279,277 shs$213.50 million
03/28/2024$5.56$5.59
+0.54%		$5.61$5.54279,222 shs$213.68 million
03/27/2024$5.58$5.56
-0.45%		$5.68$5.50594,867 shs$212.53 million
03/26/2024$5.36$5.58
+4.10%		$5.58$5.32735,095 shs$213.49 million
03/25/2024$5.56$5.36
-3.60%		$5.55$5.35257,894 shs$205.07 million
03/22/2024$5.64$5.56
-1.51%		$5.65$5.53223,890 shs$212.53 million
03/21/2024$5.67$5.64
-0.53%		$5.77$5.62274,946 shs$215.79 million
03/20/2024$5.62$5.67
+0.89%		$5.69$5.57208,505 shs$216.93 million
03/19/2024$5.60$5.62
+0.36%		$5.70$5.53417,115 shs$215.02 million
03/18/2024$5.81$5.60
-3.61%		$5.85$5.57292,009 shs$214.26 million
03/15/2024$5.58$5.81
+4.03%		$5.85$5.581.17 million shs$222.10 million
03/14/2024$5.50$5.58
+1.45%		$5.62$5.481.21 million shs$213.49 million
03/13/2024$5.50$5.50
+0.09%		$5.99$5.46476,821 shs$210.43 million
03/12/2024$5.53$5.50
-0.63%		$5.56$5.44271,706 shs$212.99 million
03/11/2024$5.62$5.53
-1.60%		$5.66$5.50313,436 shs$214.34 million
03/08/2024$5.60$5.62
+0.45%		$5.74$5.59429,128 shs$217.83 million
03/07/2024$5.49$5.60
+1.91%		$5.70$5.53271,119 shs$216.86 million
03/06/2024$5.36$5.49
+2.43%		$5.65$5.30555,728 shs$212.79 million
03/05/2024$5.49$5.36
-2.37%		$5.49$5.181.20 million shs$213.20 million
03/04/2024$5.78$5.49
-5.02%		$5.82$5.361.53 million shs$212.79 million
03/01/2024$5.70$5.78
+1.49%		$5.88$5.50714,672 shs$224.03 million
02/29/2024$6.69$5.70
-14.87%		$6.35$5.413.03 million shs$220.74 million
02/28/2024$6.52$6.69
+2.61%		$6.86$6.48783,128 shs$259.30 million
02/27/2024$6.62$6.52
-1.44%		$6.71$6.52325,222 shs$252.72 million

Related Companies:
This page (NYSE:MX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press