Get the Stockscreener App
3.11
0.32%
0.010
After Hours:
2.92
-0.19
-6.11%
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 November 03, 2025, is $3.11.
- 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 23.90% to $3.11 now.
- The 52-week high stock price for MX is $5.16, representing a 65.92% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for MX is $2.51, indicating a -19.29% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $3.23 | $3.10 | $0.1281 | 908,881.0 | +0.32% |
| Oct 31, 2025 | $3.12 | $3.00 | $0.125 | 245,649.0 | +3.68% |
| Oct 30, 2025 | $3.07 | $2.95 | $0.12 | 271,193.0 | -1.64% |
| Oct 29, 2025 | $3.08 | $3.00 | $0.08 | 264,274.0 | +0.00% |
| Oct 28, 2025 | $3.18 | $3.03 | $0.15 | 297,832.0 | -3.49% |
| Oct 27, 2025 | $3.18 | $3.10 | $0.08 | 402,659.0 | +2.61% |
| Oct 24, 2025 | $3.12 | $3.03 | $0.0896 | 366,106.0 | -0.65% |
| Oct 23, 2025 | $3.15 | $3.01 | $0.1412 | 246,165.0 | +2.66% |
| Oct 22, 2025 | $3.04 | $2.97 | $0.075 | 315,446.0 | -0.33% |
| Oct 21, 2025 | $3.04 | $2.96 | $0.0811 | 416,974.0 | -0.33% |
| Oct 20, 2025 | $3.10 | $2.98 | $0.1218 | 244,920.0 | +0.66% |
| Oct 17, 2025 | $3.13 | $2.98 | $0.15 | 162,776.0 | -2.59% |
| Oct 16, 2025 | $3.23 | $3.09 | $0.14 | 188,365.0 | -1.59% |
| Oct 15, 2025 | $3.14 | $3.05 | $0.09 | 106,529.0 | +2.95% |
| Oct 14, 2025 | $3.11 | $3.02 | $0.09 | 144,854.0 | +0.00% |
| Oct 13, 2025 | $3.10 | $3.00 | $0.1001 | 162,849.0 | +1.67% |
| Oct 10, 2025 | $3.17 | $2.98 | $0.185 | 235,669.0 | -4.76% |
| Oct 09, 2025 | $3.18 | $3.11 | $0.07 | 165,704.0 | +0.00% |
| Oct 08, 2025 | $3.19 | $3.11 | $0.075 | 135,143.0 | +1.29% |
| Oct 07, 2025 | $3.29 | $3.10 | $0.1882 | 237,615.0 | -4.01% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.23 | $3.10 | $0.1281 | 1,817,762.0 | +0.32% |
| Oct, 2025 | $3.30 | $2.95 | $0.3465 | 5,352,496.0 | -0.96% |
| Sep, 2025 | $3.36 | $2.89 | $0.4698 | 5,010,246.0 | -0.63% |
| Aug, 2025 | $3.30 | $2.66 | $0.64 | 9,244,542.0 | -23.17% |
| 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% |
0.22%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):