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)

2.750 -0.100 (-3.51%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.790 2.829 2.690 2.750 263,734 -0.10(-3.51%)
Feb 26, 2026 2.690 2.860 2.660 2.850 630,548 +0.17(+6.34%)
Feb 25, 2026 2.690 2.750 2.650 2.680 183,781 +0.07(+2.68%)
Feb 24, 2026 2.440 2.640 2.400 2.610 1,062,473 +0.19(+7.85%)
Feb 23, 2026 2.660 2.660 2.410 2.420 682,859 -0.23(-8.68%)
Feb 20, 2026 2.740 2.760 2.620 2.650 781,068 -0.13(-4.68%)
Feb 19, 2026 2.850 2.860 2.725 2.780 506,170 -0.10(-3.47%)
Feb 18, 2026 2.870 2.924 2.820 2.880 457,040 +0.02(+0.70%)
Feb 17, 2026 2.990 3.025 2.820 2.860 421,089 -0.15(-4.98%)
Feb 13, 2026 3.040 3.090 3.010 3.010 202,924 -0.02(-0.66%)
Feb 12, 2026 3.030 3.065 2.990 3.030 406,956 -0.01(-0.33%)
Feb 11, 2026 3.070 3.100 2.970 3.040 202,218 +0.01(+0.33%)
Feb 10, 2026 3.050 3.089 3.000 3.030 220,461 +0.01(+0.33%)
Feb 09, 2026 3.040 3.110 3.020 3.020 246,037 -0.02(-0.66%)
Feb 06, 2026 2.880 3.110 2.880 3.040 329,996 +0.24(+8.57%)
Feb 05, 2026 2.850 2.850 2.780 2.800 179,122 -0.06(-2.10%)
Feb 04, 2026 2.860 2.980 2.820 2.860 231,239 -0.01(-0.35%)
Feb 03, 2026 2.900 2.930 2.800 2.870 245,006 -0.03(-1.03%)
Feb 02, 2026 2.870 3.000 2.869 2.900 279,464 +0.00(+0.00%)
Jan 30, 2026 2.930 2.930 2.860 2.900 368,511 -0.05(-1.69%)
Jan 29, 2026 2.990 3.020 2.820 2.950 264,732 -0.05(-1.67%)
Jan 28, 2026 3.060 3.100 2.975 3.000 185,330 -0.03(-0.99%)
Jan 27, 2026 2.940 3.066 2.940 3.030 282,417 +0.08(+2.71%)
Jan 26, 2026 3.030 3.050 2.910 2.950 227,103 -0.04(-1.34%)
Jan 23, 2026 3.140 3.160 2.980 2.990 243,513 -0.15(-4.78%)
Jan 22, 2026 3.150 3.175 3.060 3.140 421,899 +0.02(+0.64%)
Jan 21, 2026 3.060 3.285 3.060 3.120 739,021 +0.12(+4.00%)
Jan 20, 2026 2.980 3.140 2.950 3.000 299,928 -0.03(-0.99%)
Jan 16, 2026 2.910 3.090 2.895 3.030 565,657 +0.14(+4.84%)
Jan 15, 2026 2.950 2.995 2.860 2.890 288,033 +0.00(+0.00%)
Jan 14, 2026 2.860 2.925 2.840 2.890 216,144 +0.03(+1.05%)
Jan 13, 2026 2.810 2.885 2.764 2.860 397,681 +0.05(+1.78%)
Jan 12, 2026 2.820 2.853 2.724 2.810 278,808 -0.02(-0.71%)
Jan 09, 2026 2.800 2.870 2.760 2.830 238,782 +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%)
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.