Free Trial

Magnachip Semiconductor (MX) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MX Stock Alerts
$5.00
+0.22 (+4.60%)
(As of 05:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Magnachip Semiconductor Stock Price Performance

5 Day
Performance
-0.21%
1 Month
Performance
-14.52%
3 Month
Performance
-28.59%
6 Month
Performance
-33.75%
Year-To-Date
Performance
-36.40%
1 Year
Performance
-46.46%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

MX Stock Chart for Friday, April, 26, 2024

MX Chart by TradingView

Magnachip Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/26/2024$6.50$6.62
+1.77%		$6.66$6.41250,629 shs$256.40 million
02/23/2024$6.60$6.51
-1.36%		$6.66$6.49250,431 shs$252.33 million
02/22/2024$6.40$6.60
+3.21%		$6.64$6.30871,809 shs$255.82 million
02/21/2024$6.48$6.40
-1.31%		$6.52$6.34528,685 shs$247.87 million
02/20/2024$6.43$6.48
+0.78%		$6.63$6.46347,146 shs$249.25 million
02/19/2024$6.43$6.43$6.59$6.43302,200 shs$249.23 million
02/16/2024$6.55$6.43
-1.76%		$6.56$6.43302,287 shs$249.23 million
02/15/2024$6.68$6.55
-1.95%		$6.79$6.54317,373 shs$253.70 million
02/14/2024$6.53$6.68
+2.22%		$6.69$6.52362,887 shs$258.72 million
02/13/2024$6.81$6.53
-4.04%		$6.62$6.48377,458 shs$253.10 million
02/12/2024$6.77$6.81
+0.52%		$6.92$6.79235,869 shs$263.76 million
02/09/2024$6.72$6.77
+0.74%		$6.83$6.61305,680 shs$262.41 million
02/08/2024$6.65$6.72
+1.05%		$6.81$6.67254,757 shs$260.47 million
02/07/2024$6.51$6.65
+2.15%		$6.68$6.46249,022 shs$257.75 million
02/06/2024$6.50$6.51
+0.23%		$6.52$6.41277,041 shs$252.33 million
02/05/2024$6.49$6.50
+0.08%		$6.51$6.38272,836 shs$251.75 million
02/02/2024$6.63$6.49
-2.04%		$6.62$6.48253,610 shs$251.55 million
02/01/2024$6.54$6.63
+1.38%		$6.64$6.46364,910 shs$256.81 million
01/31/2024$6.68$6.54
-2.17%		$6.77$6.52285,089 shs$253.30 million
01/30/2024$6.70$6.68
-0.22%		$6.68$6.54977,701 shs$258.92 million
01/29/2024$6.68$6.70
+0.22%		$6.70$6.58265,360 shs$259.50 million
01/26/2024$6.81$6.68
-1.91%		$6.80$6.67612,684 shs$258.92 million
01/25/2024$6.91$6.81
-1.45%		$6.96$6.75216,508 shs$263.96 million

Related Companies:
This page (NYSE:MX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press