ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Magnachip Semiconductor Corporation Common Stock (NY:MX)

2.830 +0.070 (+2.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 2.800 2.870 2.760 2.830 238,627 +0.07(+2.54%)
Jan 08, 2026 2.830 2.840 2.750 2.760 248,634 -0.09(-3.16%)
Jan 07, 2026 2.920 2.920 2.800 2.850 191,701 -0.05(-1.72%)
Jan 06, 2026 2.810 2.936 2.810 2.900 416,948 +0.11(+3.94%)
Jan 05, 2026 2.710 2.825 2.700 2.790 265,311 +0.11(+4.10%)
Jan 02, 2026 2.570 2.690 2.570 2.680 220,975 +0.13(+5.10%)
Dec 31, 2025 2.620 2.620 2.525 2.550 311,903 -0.06(-2.30%)
Dec 30, 2025 2.560 2.648 2.560 2.610 267,532 +0.03(+1.16%)
Dec 29, 2025 2.630 2.675 2.550 2.580 228,128 -0.06(-2.27%)
Dec 26, 2025 2.650 2.680 2.604 2.640 250,735 -0.05(-1.86%)
Dec 24, 2025 2.700 2.730 2.640 2.690 138,074 -0.01(-0.37%)
Dec 23, 2025 2.740 2.740 2.655 2.700 238,908 -0.05(-1.82%)
Dec 22, 2025 2.780 2.811 2.710 2.750 436,455 +0.03(+1.10%)
Dec 19, 2025 2.620 2.745 2.575 2.720 549,161 +0.11(+4.21%)
Dec 18, 2025 2.600 2.660 2.570 2.610 151,797 +0.05(+1.95%)
Dec 17, 2025 2.600 2.625 2.560 2.560 130,465 -0.01(-0.39%)
Dec 16, 2025 2.630 2.630 2.570 2.570 141,246 -0.06(-2.28%)
Dec 15, 2025 2.720 2.720 2.620 2.630 187,877 -0.08(-2.95%)
Dec 12, 2025 2.910 2.920 2.680 2.710 239,700 -0.22(-7.51%)
Dec 11, 2025 2.940 2.955 2.855 2.930 213,048 -0.02(-0.68%)
Dec 10, 2025 2.950 2.980 2.925 2.950 220,541 -0.02(-0.67%)
Dec 09, 2025 2.910 2.985 2.880 2.970 312,541 +0.04(+1.37%)
Dec 08, 2025 3.020 3.022 2.930 2.930 306,463 -0.06(-2.01%)
Dec 05, 2025 3.050 3.086 2.985 2.990 559,158 -0.01(-0.33%)
Dec 04, 2025 3.000 3.031 2.900 3.000 742,441 +0.04(+1.35%)
Dec 03, 2025 2.820 2.960 2.785 2.960 594,617 +0.15(+5.34%)
Dec 02, 2025 2.740 2.815 2.700 2.810 430,715 +0.10(+3.69%)
Dec 01, 2025 2.620 2.720 2.612 2.710 400,958 +0.07(+2.65%)
Nov 28, 2025 2.660 2.680 2.600 2.640 355,947 -0.01(-0.38%)
Nov 26, 2025 2.400 2.675 2.400 2.650 882,564 +0.27(+11.34%)
Nov 25, 2025 2.420 2.420 2.320 2.380 360,477 -0.01(-0.42%)
Nov 24, 2025 2.320 2.410 2.250 2.390 1,443,369 +0.09(+3.91%)
Nov 21, 2025 2.300 2.318 2.190 2.300 548,913 +0.03(+1.32%)
Nov 20, 2025 2.350 2.425 2.220 2.270 770,467 -0.05(-2.16%)
Nov 19, 2025 2.300 2.350 2.270 2.320 614,566 +0.02(+0.87%)
Nov 18, 2025 2.320 2.365 2.180 2.300 584,955 -0.05(-2.13%)
Nov 17, 2025 2.350 2.440 2.285 2.350 497,149 +0.02(+0.86%)
Nov 14, 2025 2.280 2.370 2.250 2.330 688,585 +0.01(+0.43%)
Nov 13, 2025 2.360 2.400 2.230 2.320 592,715 -0.09(-3.73%)
Nov 12, 2025 2.330 2.450 2.320 2.410 415,879 +0.09(+3.88%)
Nov 11, 2025 2.290 2.320 2.230 2.320 301,225 +0.02(+0.87%)
Nov 10, 2025 2.280 2.320 2.211 2.300 327,573 +0.03(+1.32%)
Nov 07, 2025 2.350 2.400 2.210 2.270 601,752 -0.14(-5.81%)
Nov 06, 2025 2.600 2.640 2.350 2.410 594,591 -0.15(-5.86%)
Nov 05, 2025 2.780 2.790 2.540 2.560 815,533 -0.29(-10.18%)
Nov 04, 2025 2.760 2.890 2.650 2.850 1,214,329 -0.26(-8.36%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.