loading

Magnachip Semiconductor Corp Stock (MX) Price History

The historical daily chart and data for Magnachip Semiconductor Corp stock (MX), show that the latest closing stock price as of August 22, 2025, is $2.84.
  • Magnachip Semiconductor Corp all-time high stock price is $26.98, occurred on April 05, 2021.
  • The lowest Magnachip Semiconductor Corp stock price recorded was $2.51 on April 09, 2025. Since then, Magnachip Semiconductor Corp's stock price has risen over 13.15% to $2.84 now.
  • The 52-week high stock price for MX is $5.16, representing a 81.69% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for MX is $2.51, indicating a -11.62% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Magnachip Semiconductor Corp (MX) stock in the beginning of 2024 was $20.20. The stock closed the year at $9.39, a loss of over -53.51% for the year.
The table below shows more information about MX historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.86 $2.73 $0.125 251,505.0 +4.41%
Aug 21, 2025 $2.74 $2.66 $0.0794 215,057.0 +1.49%
Aug 20, 2025 $2.80 $2.66 $0.14 265,453.0 -3.94%
Aug 19, 2025 $2.99 $2.78 $0.2087 210,176.0 -3.46%
Aug 18, 2025 $2.98 $2.88 $0.0961 197,001.0 -1.37%
Aug 15, 2025 $2.98 $2.90 $0.08 284,546.0 -1.68%
Aug 14, 2025 $3.00 $2.94 $0.06 252,250.0 +0.34%
Aug 13, 2025 $3.12 $2.94 $0.175 805,269.0 +1.37%
Aug 12, 2025 $2.98 $2.68 $0.30 799,455.0 +9.33%
Aug 11, 2025 $2.92 $2.67 $0.245 666,493.0 -0.74%
Aug 08, 2025 $2.85 $2.69 $0.1649 375,244.0 -0.74%
Aug 07, 2025 $2.84 $2.69 $0.15 393,152.0 -1.09%
Aug 06, 2025 $2.90 $2.71 $0.185 403,230.0 -2.83%
Aug 05, 2025 $2.92 $2.79 $0.13 268,089.0 -0.35%
Aug 04, 2025 $3.09 $2.81 $0.2754 628,050.0 -4.05%
Aug 01, 2025 $3.28 $2.95 $0.33 1,281,507.0 -27.80%
Jul 31, 2025 $4.27 $4.10 $0.1699 273,317.0 -3.76%
Jul 30, 2025 $4.28 $4.17 $0.11 187,603.0 +1.43%
Jul 29, 2025 $4.23 $4.12 $0.1037 78,222.0 -0.47%
Jul 28, 2025 $4.25 $4.10 $0.1479 107,410.0 +1.93%
Jul 25, 2025 $4.15 $4.04 $0.115 133,330.0 +0.73%
Jul 24, 2025 $4.32 $4.09 $0.2321 140,822.0 -3.52%

Magnachip Semiconductor Corp Stock (MX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Magnachip Semiconductor Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnachip Semiconductor Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Magnachip Semiconductor Corp Stock (MX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.28 $2.66 $0.62 7,547,982.0 -30.73%
Jul, 2025 $4.50 $3.81 $0.69 3,422,247.0 +3.02%
Jun, 2025 $4.16 $3.59 $0.57 3,260,654.0 +10.25%
May, 2025 $4.57 $2.95 $1.62 7,427,341.0 +14.97%
Apr, 2025 $3.59 $2.51 $1.08 5,569,414.0 -8.45%
Mar, 2025 $4.60 $3.33 $1.27 5,708,082.0 -24.45%
Feb, 2025 $5.16 $4.37 $0.79 5,272,715.0 +12.10%
Jan, 2025 $4.40 $3.83 $0.569 2,641,442.0 +0.75%

Magnachip Semiconductor Corp Stock (MX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.61 $3.73 $0.88 4,924,676.0 -7.18%
Nov, 2024 $4.45 $3.56 $0.8888 7,669,402.0 -2.04%
Oct, 2024 $4.98 $4.34 $0.64 4,603,530.0 -5.57%
Sep, 2024 $5.00 $4.25 $0.75 2,973,344.0 -1.06%
Aug, 2024 $5.97 $4.69 $1.28 5,183,938.0 -7.27%
Jul, 2024 $5.28 $4.75 $0.5256 4,439,008.0 +4.52%
Jun, 2024 $5.13 $4.76 $0.37 3,192,265.0 -3.18%
May, 2024 $5.33 $4.78 $0.555 4,529,155.0 +0.20%
Apr, 2024 $5.75 $4.70 $1.05 6,106,069.0 -10.04%
Mar, 2024 $6.00 $5.17 $0.825 11,424,085.0 -2.11%
Feb, 2024 $6.92 $5.41 $1.51 9,979,249.0 -12.71%
Jan, 2024 $8.16 $6.52 $1.64 6,921,066.0 -12.93%

Magnachip Semiconductor Corp Stock (MX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $7.94 $6.48 $1.46 9,177,795.0 +13.81%
Nov, 2023 $7.86 $6.46 $1.40 4,424,149.0 -10.83%
Oct, 2023 $8.50 $7.07 $1.43 4,267,545.0 -11.07%
Sep, 2023 $8.63 $7.55 $1.08 4,376,138.0 +1.09%
Aug, 2023 $9.51 $7.91 $1.60 4,293,323.0 -11.14%
Jul, 2023 $11.35 $8.59 $2.76 4,245,557.0 -17.26%
Jun, 2023 $11.68 $10.17 $1.51 6,997,667.0 +9.29%
May, 2023 $11.06 $8.18 $2.88 8,116,541.0 +15.20%
Apr, 2023 $9.50 $8.69 $0.81 3,867,437.0 -4.31%
Mar, 2023 $9.95 $8.54 $1.41 7,311,587.0 -3.13%
Feb, 2023 $11.29 $9.00 $2.29 4,750,951.0 -9.62%
Jan, 2023 $11.05 $9.34 $1.71 4,785,181.0 +12.89%
$24.80
price up icon 5.53%
semiconductors ADI
$252.20
price up icon 2.13%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ARM
$137.92
price up icon 3.48%
$158.01
price up icon 2.52%
semiconductors TXN
$206.06
price up icon 2.67%
Cap:     |  Volume (24h):