Free Trial

Magnachip Semiconductor (MX) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free MX Stock Alerts
$5.04
-0.08 (-1.56%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Magnachip Semiconductor Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+5.44%
3 Month
Performance
-22.22%
6 Month
Performance
-26.64%
Year-To-Date
Performance
-32.80%
1 Year
Performance
-46.89%
Receive MX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Magnachip Semiconductor and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

MX Stock Chart for Monday, May, 20, 2024

MX Chart by TradingView

Magnachip Semiconductor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.12$5.05
-1.37%		$5.18$5.02188,240 shs$193.07 million
05/16/2024$5.04$5.12
+1.49%		$5.21$5.06205,073 shs$195.75 million
05/15/2024$5.02$5.04
+0.40%		$5.07$4.96197,451 shs$192.88 million
05/14/2024$5.00$5.02
+0.50%		$5.12$4.97257,248 shs$192.07 million
05/13/2024$4.89$5.00
+2.15%		$5.03$4.87198,422 shs$191.11 million
05/10/2024$4.94$4.89
-1.01%		$4.94$4.83167,079 shs$186.92 million
05/09/2024$4.99$4.94
-1.10%		$4.94$4.86201,167 shs$188.83 million
05/08/2024$5.03$4.99
-0.70%		$5.03$4.93127,723 shs$190.94 million
05/07/2024$5.16$5.03
-2.62%		$5.23$5.01153,097 shs$192.26 million
05/06/2024$5.09$5.16
+1.38%		$5.34$5.10327,166 shs$197.42 million
05/03/2024$4.93$5.09
+3.25%		$5.17$4.83408,426 shs$194.55 million
05/02/2024$4.91$4.93
+0.31%		$4.97$4.78352,964 shs$188.43 million
05/01/2024$5.02$4.91
-2.19%		$5.06$4.84224,923 shs$187.86 million
04/30/2024$5.00$5.02
+0.50%		$5.08$5.00187,707 shs$192.07 million
04/29/2024$5.00$5.00
-0.10%		$5.08$4.96202,844 shs$191.11 million
04/26/2024$4.79$5.01
+4.60%		$5.03$4.74190,352 shs$191.49 million
04/25/2024$4.84$4.79
-1.03%		$4.83$4.71236,337 shs$183.07 million
04/24/2024$4.88$4.84
-0.82%		$4.98$4.78198,352 shs$184.99 million
04/23/2024$4.85$4.88
+0.62%		$4.92$4.84196,036 shs$186.52 million
04/22/2024$4.78$4.85
+1.36%		$4.87$4.72258,337 shs$185.37 million
04/19/2024$4.88$4.79
-1.74%		$4.88$4.76241,440 shs$183.27 million
04/18/2024$4.93$4.88
-1.12%		$4.96$4.85290,446 shs$186.52 million
04/17/2024$5.01$4.93
-1.50%		$5.02$4.92295,070 shs$188.62 million
04/16/2024$5.10$5.01
-1.86%		$5.11$4.91424,756 shs$191.49 million
04/15/2024$5.26$5.10
-3.04%		$5.28$5.10297,244 shs$195.13 million
04/12/2024$5.38$5.27
-1.95%		$5.37$5.20407,460 shs$201.63 million
04/11/2024$5.39$5.38
-0.28%		$5.42$5.23301,672 shs$205.65 million
04/10/2024$5.37$5.39
+0.47%		$5.40$5.21356,927 shs$206.22 million
04/09/2024$5.35$5.37
+0.28%		$5.39$5.30217,599 shs$205.27 million
04/08/2024$5.31$5.35
+0.75%		$5.42$5.20350,087 shs$204.69 million
04/05/2024$5.46$5.31
-2.66%		$5.46$5.22423,493 shs$203.16 million
04/04/2024$5.51$5.46
-0.91%		$5.63$5.45240,437 shs$208.71 million
04/03/2024$5.49$5.51
+0.27%		$5.55$5.45237,582 shs$210.62 million
04/02/2024$5.65$5.49
-2.75%		$5.59$5.46335,864 shs$210.05 million
04/01/2024$5.58$5.65
+1.16%		$5.75$5.54234,091 shs$215.98 million
03/29/2024$5.59$5.58
-0.09%		$5.61$5.54279,277 shs$213.50 million
03/28/2024$5.56$5.59
+0.54%		$5.61$5.54279,222 shs$213.68 million
03/27/2024$5.58$5.56
-0.45%		$5.68$5.50594,867 shs$212.53 million
03/26/2024$5.36$5.58
+4.10%		$5.58$5.32735,095 shs$213.49 million
03/25/2024$5.56$5.36
-3.60%		$5.55$5.35257,894 shs$205.07 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
03/22/2024$5.64$5.56
-1.51%		$5.65$5.53223,890 shs$212.53 million
03/21/2024$5.67$5.64
-0.53%		$5.77$5.62274,946 shs$215.79 million
03/20/2024$5.62$5.67
+0.89%		$5.69$5.57208,505 shs$216.93 million
03/19/2024$5.60$5.62
+0.36%		$5.70$5.53417,115 shs$215.02 million
03/18/2024$5.81$5.60
-3.61%		$5.85$5.57292,009 shs$214.26 million
03/15/2024$5.58$5.81
+4.03%		$5.85$5.581.17 million shs$222.10 million
03/14/2024$5.50$5.58
+1.45%		$5.62$5.481.21 million shs$213.49 million
03/13/2024$5.50$5.50
+0.09%		$5.99$5.46476,821 shs$210.43 million
03/12/2024$5.53$5.50
-0.63%		$5.56$5.44271,706 shs$212.99 million
03/11/2024$5.62$5.53
-1.60%		$5.66$5.50313,436 shs$214.34 million
03/08/2024$5.60$5.62
+0.45%		$5.74$5.59429,128 shs$217.83 million
03/07/2024$5.49$5.60
+1.91%		$5.70$5.53271,119 shs$216.86 million
03/06/2024$5.36$5.49
+2.43%		$5.65$5.30555,728 shs$212.79 million
03/05/2024$5.49$5.36
-2.37%		$5.49$5.181.20 million shs$213.20 million
03/04/2024$5.78$5.49
-5.02%		$5.82$5.361.53 million shs$212.79 million
03/01/2024$5.70$5.78
+1.49%		$5.88$5.50714,672 shs$224.03 million
02/29/2024$6.69$5.70
-14.87%		$6.35$5.413.03 million shs$220.74 million
02/28/2024$6.52$6.69
+2.61%		$6.86$6.48783,128 shs$259.30 million
02/27/2024$6.62$6.52
-1.44%		$6.71$6.52325,222 shs$252.72 million
02/26/2024$6.50$6.62
+1.77%		$6.66$6.41250,629 shs$256.40 million
02/23/2024$6.60$6.51
-1.36%		$6.66$6.49250,431 shs$252.33 million
02/22/2024$6.40$6.60
+3.21%		$6.64$6.30871,809 shs$255.82 million
02/21/2024$6.48$6.40
-1.31%		$6.52$6.34528,685 shs$247.87 million
02/20/2024$6.43$6.48
+0.78%		$6.63$6.46347,146 shs$249.25 million
02/19/2024$6.43$6.43$6.59$6.43302,200 shs$249.23 million

Related Companies:
This page (NYSE:MX) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders