Free Trial

Magnachip Semiconductor (MX) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free MX Stock Alerts
$5.07
+0.12 (+2.42%)
(As of 02:33 PM 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
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More 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
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
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
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace