Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnachip Semiconductor Corporation Common Stock (NY:MX)

3.650 +0.390 (+11.96%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2025 3.340 3.750 3.300 3.650 1,004,272 +0.39(+11.96%)
May 13, 2025 3.410 3.414 3.190 3.260 608,661 -0.08(-2.40%)
May 12, 2025 3.330 3.480 3.300 3.340 501,465 +0.09(+2.77%)
May 09, 2025 3.310 3.400 3.245 3.250 218,737 -0.03(-0.91%)
May 08, 2025 3.250 3.320 3.190 3.280 232,431 +0.07(+2.18%)
May 07, 2025 3.020 3.220 3.020 3.210 209,351 +0.19(+6.29%)
May 06, 2025 3.010 3.030 2.950 3.020 231,791 +0.00(+0.00%)
May 05, 2025 3.110 3.135 2.980 3.020 152,190 -0.13(-4.13%)
May 02, 2025 3.070 3.170 3.030 3.150 189,271 +0.15(+5.00%)
May 01, 2025 3.190 3.190 2.972 3.000 229,413 -0.14(-4.46%)
Apr 30, 2025 3.140 3.140 3.045 3.140 96,821 -0.01(-0.32%)
Apr 29, 2025 3.170 3.205 3.130 3.150 44,355 -0.06(-1.87%)
Apr 28, 2025 3.210 3.262 3.135 3.210 133,748 -0.02(-0.62%)
Apr 25, 2025 3.180 3.249 3.180 3.230 100,971 -0.02(-0.62%)
Apr 24, 2025 3.080 3.250 3.080 3.250 210,723 +0.20(+6.56%)
Apr 23, 2025 3.060 3.130 2.985 3.050 223,647 +0.05(+1.67%)
Apr 22, 2025 3.000 3.020 2.940 3.000 312,367 +0.03(+1.01%)
Apr 21, 2025 2.880 3.000 2.860 2.970 180,679 +0.07(+2.41%)
Apr 17, 2025 2.910 2.940 2.860 2.900 185,559 +0.00(+0.00%)
Apr 16, 2025 2.890 2.920 2.835 2.900 298,035 -0.03(-1.02%)
Apr 15, 2025 2.850 2.990 2.790 2.930 337,630 +0.08(+2.81%)
Apr 14, 2025 2.890 2.910 2.774 2.850 176,183 +0.05(+1.79%)
Apr 11, 2025 2.790 2.855 2.700 2.800 174,470 +0.02(+0.72%)
Apr 10, 2025 2.840 2.893 2.720 2.780 305,216 -0.14(-4.79%)
Apr 09, 2025 2.620 2.930 2.510 2.920 684,155 +0.27(+10.19%)
Apr 08, 2025 2.910 2.950 2.585 2.650 571,487 -0.19(-6.69%)
Apr 07, 2025 2.690 2.960 2.570 2.840 402,879 +0.00(+0.00%)
Apr 04, 2025 3.060 3.072 2.820 2.840 395,052 -0.29(-9.27%)
Apr 03, 2025 3.340 3.380 3.110 3.130 319,142 -0.38(-10.83%)
Apr 02, 2025 3.430 3.587 3.350 3.510 213,942 +0.04(+1.15%)
Apr 01, 2025 3.440 3.530 3.370 3.470 203,764 +0.04(+1.17%)
Mar 31, 2025 3.550 3.570 3.330 3.430 402,083 -0.19(-5.25%)
Mar 28, 2025 3.680 3.690 3.572 3.620 176,066 -0.11(-2.95%)
Mar 27, 2025 3.810 3.810 3.630 3.730 319,668 -0.09(-2.36%)
Mar 26, 2025 3.850 3.910 3.780 3.820 131,115 -0.03(-0.78%)
Mar 25, 2025 3.930 3.940 3.850 3.850 84,891 -0.11(-2.78%)
Mar 24, 2025 3.910 3.975 3.835 3.960 181,566 +0.13(+3.39%)
Mar 21, 2025 3.890 3.910 3.760 3.830 286,560 -0.10(-2.54%)
Mar 20, 2025 4.060 4.090 3.900 3.930 203,312 -0.13(-3.20%)
Mar 19, 2025 4.200 4.245 3.950 4.060 320,714 -0.05(-1.22%)
Mar 18, 2025 4.100 4.240 3.940 4.110 550,179 +0.23(+5.93%)
Mar 17, 2025 3.840 3.930 3.763 3.880 218,989 +0.00(+0.00%)
Mar 14, 2025 3.680 3.960 3.680 3.880 372,453 +0.23(+6.30%)
Mar 13, 2025 3.835 3.835 3.620 3.650 332,049 -0.17(-4.45%)
Mar 12, 2025 4.460 4.530 3.600 3.820 949,161 -0.22(-5.45%)
Mar 11, 2025 3.950 4.110 3.910 4.040 294,098 +0.04(+1.00%)
Mar 10, 2025 4.040 4.120 3.975 4.000 184,598 -0.12(-2.91%)
Mar 07, 2025 4.200 4.200 4.010 4.120 157,541 -0.04(-0.96%)
Mar 06, 2025 4.180 4.212 4.130 4.160 104,509 -0.11(-2.58%)
Mar 05, 2025 4.310 4.310 4.125 4.270 217,645 -0.06(-1.39%)
Mar 04, 2025 4.320 4.390 4.210 4.330 294,288 -0.05(-1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.