Magnachip Semiconductor Corporation Common Stock (MX)

2.3600
+0.3100 (15.12%)
NYSE · Last Trade: Nov 7th, 4:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Magnachip Semiconductor Corporation Common Stock (MX)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20262.162.382.132.361,817,8912.36
11/05/20262.312.311.922.051,542,5852.05
11/04/20262.522.542.382.41752,4832.41
11/03/20262.532.582.502.52435,5122.52
11/02/20262.472.622.462.47542,6112.47
10/30/20262.452.472.352.41646,9332.41
10/29/20262.572.682.542.63470,8782.63
10/28/20262.582.652.482.631,367,5632.63
10/27/20262.402.552.392.521,590,0662.52
10/26/20262.422.432.342.37583,4202.37
10/23/20262.422.452.382.41480,9062.41
10/22/20262.512.542.412.44508,5532.44
10/21/20262.642.642.542.59608,2232.59
10/20/20262.512.622.492.58524,5982.58
10/19/20262.612.632.542.56815,9062.56
10/16/20262.732.732.532.56693,4052.56
10/15/20262.632.752.542.75946,9362.75
10/14/20262.752.812.652.67870,7482.67
10/13/20262.802.872.752.84729,2192.84
10/12/20263.063.062.852.86763,8492.86
10/09/20263.183.183.043.12813,8683.12
10/08/20263.203.233.093.16718,6773.16
10/07/20263.373.373.203.24849,7003.24
10/06/20263.543.593.383.431,117,6663.43
10/05/20263.703.723.423.541,281,4633.54
10/02/20263.723.793.653.681,087,3693.68
10/01/20263.783.783.583.641,108,6423.64
9/30/20263.843.943.733.762,148,0463.76
9/29/20263.994.333.793.896,103,6273.89
9/28/20263.894.043.663.796,803,3703.79
9/25/20263.203.393.183.304,447,3733.30
9/24/20263.173.273.143.18703,3683.18
9/23/20263.193.273.123.22854,6133.22
9/22/20263.183.203.063.201,043,6173.20
9/21/20263.473.493.093.204,449,9473.20
9/18/20262.862.872.722.75453,2292.75
9/17/20262.862.882.802.81477,8412.81
9/16/20262.832.832.712.78406,3682.78
9/15/20262.892.892.762.80341,6642.80
9/14/20262.812.932.792.88496,7882.88
9/11/20263.003.042.942.95367,3152.95
9/10/20263.003.062.972.97262,7722.97
9/09/20263.123.183.063.06183,4693.06
9/08/20263.123.233.113.12328,9253.12
9/04/20263.073.103.043.09232,9223.09
9/03/20263.103.123.043.04382,4523.04
9/02/20263.053.173.053.12324,3403.12
9/01/20263.073.113.003.05530,3643.05
8/31/20263.153.183.123.13215,5893.13
8/28/20263.273.273.143.14223,9943.14
8/27/20263.373.373.223.24417,8123.24
8/26/20263.243.323.203.26349,5893.26
8/25/20263.283.283.213.27313,7583.27
8/24/20263.223.243.133.18399,2233.18
8/21/20263.343.383.233.31273,3763.31
8/20/20263.313.333.233.28267,1843.28
8/19/20263.433.533.273.33399,7613.33
8/18/20263.513.533.363.41383,0203.41
8/17/20263.813.833.603.62511,8693.62
8/14/20263.823.843.703.81404,2093.81
8/13/20263.803.953.723.74552,1153.74
8/12/20264.034.063.823.82580,0533.82
8/11/20263.733.943.703.90724,7823.90
8/10/20263.974.013.653.66646,0813.66