Magnachip Semiconductor Corporation Common Stock (MX)
2.8400
-0.2900 (-9.27%)
NYSE · Last Trade: Apr 5th, 6:14 PM EDT
Historical Prices For Magnachip Semiconductor Corporation Common Stock (MX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.06 | 3.07 | 2.82 | 2.84 | 395,052 | 2.84 |
| 4/03/2025 | 3.34 | 3.38 | 3.11 | 3.13 | 319,142 | 3.13 |
| 4/02/2025 | 3.43 | 3.59 | 3.35 | 3.51 | 213,942 | 3.51 |
| 4/01/2025 | 3.44 | 3.53 | 3.37 | 3.47 | 203,764 | 3.47 |
| 3/31/2025 | 3.55 | 3.57 | 3.33 | 3.43 | 402,083 | 3.43 |
| 3/28/2025 | 3.68 | 3.69 | 3.57 | 3.62 | 176,066 | 3.62 |
| 3/27/2025 | 3.81 | 3.81 | 3.63 | 3.73 | 319,668 | 3.73 |
| 3/26/2025 | 3.85 | 3.91 | 3.78 | 3.82 | 129,115 | 3.82 |
| 3/25/2025 | 3.93 | 3.93 | 3.85 | 3.85 | 84,891 | 3.85 |
| 3/24/2025 | 3.91 | 3.98 | 3.83 | 3.96 | 181,566 | 3.96 |
| 3/21/2025 | 3.89 | 3.91 | 3.76 | 3.83 | 286,560 | 3.83 |
| 3/20/2025 | 4.06 | 4.09 | 3.90 | 3.93 | 203,312 | 3.93 |
| 3/19/2025 | 4.20 | 4.25 | 3.95 | 4.06 | 320,714 | 4.06 |
| 3/18/2025 | 4.10 | 4.24 | 3.94 | 4.11 | 550,179 | 4.11 |
| 3/17/2025 | 3.84 | 3.93 | 3.76 | 3.88 | 218,989 | 3.88 |
| 3/14/2025 | 3.68 | 3.96 | 3.68 | 3.88 | 372,453 | 3.88 |
| 3/13/2025 | 3.83 | 3.83 | 3.62 | 3.65 | 332,049 | 3.65 |
| 3/12/2025 | 4.46 | 4.53 | 3.60 | 3.82 | 949,161 | 3.82 |
| 3/11/2025 | 3.95 | 4.11 | 3.91 | 4.04 | 294,098 | 4.04 |
| 3/10/2025 | 4.04 | 4.12 | 3.98 | 4.00 | 184,598 | 4.00 |
| 3/07/2025 | 4.20 | 4.20 | 4.01 | 4.12 | 157,541 | 4.12 |
| 3/06/2025 | 4.18 | 4.21 | 4.13 | 4.16 | 104,509 | 4.16 |
| 3/05/2025 | 4.31 | 4.31 | 4.13 | 4.27 | 217,645 | 4.27 |
| 3/04/2025 | 4.32 | 4.39 | 4.21 | 4.33 | 294,288 | 4.33 |
| 3/03/2025 | 4.48 | 4.60 | 4.37 | 4.38 | 225,553 | 4.38 |
| 2/28/2025 | 4.63 | 4.66 | 4.46 | 4.54 | 270,445 | 4.54 |
| 2/27/2025 | 4.85 | 4.90 | 4.62 | 4.63 | 139,508 | 4.63 |
| 2/26/2025 | 4.71 | 4.87 | 4.70 | 4.85 | 173,290 | 4.85 |
| 2/25/2025 | 5.00 | 5.03 | 4.72 | 4.73 | 292,992 | 4.73 |
| 2/24/2025 | 5.01 | 5.13 | 4.91 | 5.02 | 220,775 | 5.02 |
| 2/21/2025 | 5.15 | 5.16 | 4.79 | 4.95 | 401,659 | 4.95 |
| 2/20/2025 | 4.76 | 5.08 | 4.74 | 5.03 | 372,113 | 5.03 |
| 2/19/2025 | 4.74 | 4.85 | 4.67 | 4.75 | 214,451 | 4.75 |
| 2/18/2025 | 4.53 | 4.74 | 4.53 | 4.72 | 221,945 | 4.72 |
| 2/14/2025 | 4.52 | 4.54 | 4.47 | 4.51 | 52,771 | 4.51 |
| 2/13/2025 | 4.47 | 4.56 | 4.41 | 4.52 | 94,085 | 4.52 |
| 2/12/2025 | 4.56 | 4.60 | 4.44 | 4.45 | 62,216 | 4.45 |
| 2/11/2025 | 4.50 | 4.69 | 4.45 | 4.60 | 124,804 | 4.60 |
| 2/10/2025 | 4.45 | 4.68 | 4.41 | 4.49 | 224,170 | 4.49 |
| 2/07/2025 | 4.49 | 4.55 | 4.37 | 4.46 | 261,660 | 4.46 |
| 2/06/2025 | 4.52 | 4.72 | 4.46 | 4.49 | 183,902 | 4.49 |
| 2/05/2025 | 4.58 | 4.63 | 4.44 | 4.56 | 252,949 | 4.56 |
| 2/04/2025 | 4.58 | 4.65 | 4.43 | 4.61 | 272,740 | 4.61 |
| 2/03/2025 | 4.80 | 4.99 | 4.53 | 4.58 | 1,450,260 | 4.58 |
| 1/31/2025 | 4.02 | 4.10 | 3.98 | 4.05 | 186,622 | 4.05 |
| 1/30/2025 | 4.09 | 4.09 | 3.98 | 4.01 | 89,091 | 4.01 |
| 1/29/2025 | 4.07 | 4.17 | 4.02 | 4.06 | 98,604 | 4.06 |
| 1/28/2025 | 4.03 | 4.08 | 3.93 | 4.07 | 165,939 | 4.07 |
| 1/27/2025 | 4.04 | 4.09 | 3.96 | 4.02 | 164,519 | 4.02 |
| 1/24/2025 | 4.06 | 4.19 | 4.03 | 4.13 | 133,589 | 4.13 |
| 1/23/2025 | 4.02 | 4.13 | 3.98 | 4.09 | 102,150 | 4.09 |
| 1/22/2025 | 4.16 | 4.18 | 4.06 | 4.07 | 93,451 | 4.07 |
| 1/21/2025 | 4.11 | 4.19 | 4.04 | 4.17 | 118,517 | 4.17 |
| 1/17/2025 | 4.05 | 4.20 | 4.05 | 4.16 | 124,340 | 4.16 |
| 1/16/2025 | 3.95 | 4.04 | 3.90 | 4.01 | 155,640 | 4.01 |
| 1/15/2025 | 3.98 | 4.03 | 3.92 | 3.95 | 92,923 | 3.95 |
| 1/14/2025 | 3.90 | 3.94 | 3.83 | 3.89 | 126,425 | 3.89 |
| 1/13/2025 | 3.94 | 3.95 | 3.84 | 3.90 | 103,227 | 3.90 |
| 1/10/2025 | 3.99 | 4.06 | 3.87 | 3.98 | 189,773 | 3.98 |
| 1/08/2025 | 4.13 | 4.14 | 3.99 | 4.03 | 126,975 | 4.03 |
| 1/07/2025 | 4.18 | 4.23 | 4.08 | 4.17 | 141,077 | 4.17 |
| 1/06/2025 | 4.28 | 4.40 | 4.16 | 4.18 | 148,433 | 4.18 |