Indicators

Markets:

News

Magnachip Semiconductor Corporation Common Stock (NY:MX)

3.008 +0.208 (+7.41%)

Streaming Delayed Price Updated: 11:48 AM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.

© 2025 FinancialContent. All rights reserved.