Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Magnachip Semiconductor Corporation Common Stock (MX)

2.6500
-0.1300 (-4.68%)
NYSE · Last Trade: Feb 21st, 2:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Magnachip Semiconductor Corporation Common Stock (MX)

DateOpenHighLowCloseVolumeAdjusted Close
2/20/20262.742.762.622.65781,0682.65
2/19/20262.852.862.732.78506,1702.78
2/18/20262.872.922.822.88457,0402.88
2/17/20262.993.022.822.86421,0892.86
2/13/20263.043.093.013.01202,9243.01
2/12/20263.033.062.993.03406,9563.03
2/11/20263.073.102.973.04202,2183.04
2/10/20263.053.093.003.03220,4613.03
2/09/20263.043.113.023.02246,0373.02
2/06/20262.883.112.883.04329,9963.04
2/05/20262.852.852.782.80179,1222.80
2/04/20262.862.982.822.86231,2392.86
2/03/20262.902.932.802.87245,0062.87
2/02/20262.873.002.872.90279,4642.90
1/30/20262.932.932.862.90368,5112.90
1/29/20262.993.022.822.95264,7322.95
1/28/20263.063.102.973.00185,3303.00
1/27/20262.943.072.943.03282,4173.03
1/26/20263.033.052.912.95227,1032.95
1/23/20263.143.162.982.99243,5132.99
1/22/20263.153.173.063.14421,8993.14
1/21/20263.063.293.063.12739,0213.12
1/20/20262.983.142.953.00299,9283.00
1/16/20262.913.092.903.03565,6573.03
1/15/20262.953.002.862.89288,0332.89
1/14/20262.862.922.842.89216,1442.89
1/13/20262.812.882.762.86397,6812.86
1/12/20262.822.852.722.81278,8082.81
1/09/20262.802.872.762.83238,7822.83
1/08/20262.832.842.752.76248,6342.76
1/07/20262.922.922.802.85191,7012.85
1/06/20262.812.942.812.90416,9482.90
1/05/20262.712.832.702.79265,3112.79
1/02/20262.572.692.572.68220,9752.68
12/31/20252.622.622.522.55311,9032.55
12/30/20252.562.652.562.61267,5322.61
12/29/20252.632.672.552.58228,1282.58
12/26/20252.652.682.602.64250,7352.64
12/24/20252.702.732.642.69138,0742.69
12/23/20252.742.742.652.70238,9082.70
12/22/20252.782.812.712.75436,4552.75
12/19/20252.622.752.582.72549,1612.72
12/18/20252.602.662.572.61151,7972.61
12/17/20252.602.632.562.56130,4652.56
12/16/20252.632.632.572.57141,2462.57
12/15/20252.722.722.622.63187,8772.63
12/12/20252.912.922.682.71239,7002.71
12/11/20252.942.962.852.93213,0482.93
12/10/20252.952.982.922.95220,5412.95
12/09/20252.912.982.882.97312,5412.97
12/08/20253.023.022.932.93306,4632.93
12/05/20253.053.092.982.99559,1582.99
12/04/20253.003.032.903.00742,4413.00
12/03/20252.822.962.792.96594,6172.96
12/02/20252.742.812.702.81430,7152.81
12/01/20252.622.722.612.71400,9582.71
11/28/20252.662.682.602.64355,9472.64
11/26/20252.402.672.402.65882,5642.65
11/25/20252.422.422.322.38360,4772.38
11/24/20252.322.412.252.391,443,3692.39
11/21/20252.302.322.192.30548,9132.30