Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	4.450	5.640	4.440	5.250	7,350,687	+0.98(+22.95%)
Apr 23, 2026	4.350	4.380	4.010	4.270	2,277,017	-0.11(-2.51%)
Apr 22, 2026	3.650	4.400	3.648	4.380	3,581,896	+0.84(+23.73%)
Apr 21, 2026	3.420	3.570	3.420	3.540	1,729,696	+0.18(+5.36%)
Apr 20, 2026	3.220	3.410	3.220	3.360	877,622	+0.14(+4.35%)
Apr 17, 2026	3.180	3.250	3.170	3.220	472,732	+0.07(+2.22%)
Apr 16, 2026	3.200	3.200	3.105	3.150	218,624	-0.03(-0.94%)
Apr 15, 2026	3.120	3.215	3.120	3.180	444,576	+0.09(+2.91%)
Apr 14, 2026	3.140	3.140	3.070	3.090	291,088	+0.02(+0.65%)
Apr 13, 2026	2.990	3.140	2.960	3.070	274,853	+0.08(+2.68%)
Apr 10, 2026	2.910	3.010	2.890	2.990	248,080	+0.09(+3.10%)
Apr 09, 2026	2.890	2.915	2.865	2.900	152,294	+0.01(+0.35%)
Apr 08, 2026	2.980	3.000	2.880	2.890	251,638	+0.06(+2.12%)
Apr 07, 2026	2.870	2.910	2.790	2.830	159,699	-0.04(-1.39%)
Apr 06, 2026	2.880	2.890	2.820	2.870	227,632	+0.01(+0.35%)
Apr 02, 2026	2.760	2.880	2.730	2.860	181,456	+0.03(+1.06%)
Apr 01, 2026	2.800	2.930	2.800	2.830	326,436	+0.03(+1.07%)
Mar 31, 2026	2.760	2.800	2.705	2.800	179,924	+0.10(+3.70%)
Mar 30, 2026	2.850	2.850	2.665	2.700	410,998	-0.17(-5.92%)
Mar 27, 2026	2.820	2.870	2.760	2.870	280,500	+0.03(+1.06%)
Mar 26, 2026	2.920	2.965	2.815	2.840	222,271	-0.10(-3.40%)
Mar 25, 2026	2.920	3.040	2.920	2.940	418,462	+0.09(+3.16%)
Mar 24, 2026	2.690	2.930	2.690	2.850	349,409	+0.10(+3.64%)
Mar 23, 2026	2.720	2.810	2.711	2.750	223,688	+0.09(+3.38%)
Mar 20, 2026	2.810	2.870	2.630	2.660	163,665	-0.14(-5.00%)
Mar 19, 2026	2.750	2.810	2.690	2.800	174,238	+0.05(+1.82%)
Mar 18, 2026	2.940	2.955	2.750	2.750	172,511	-0.17(-5.82%)
Mar 17, 2026	2.950	3.120	2.915	2.920	491,448	+0.06(+2.10%)
Mar 16, 2026	2.880	2.890	2.820	2.860	195,238	+0.04(+1.42%)
Mar 13, 2026	2.760	2.830	2.750	2.820	136,327	+0.06(+2.17%)
Mar 12, 2026	2.800	2.825	2.720	2.760	400,749	-0.04(-1.43%)
Mar 11, 2026	2.760	2.865	2.755	2.800	269,928	+0.07(+2.56%)
Mar 10, 2026	2.770	2.800	2.705	2.730	305,820	-0.07(-2.50%)
Mar 09, 2026	2.690	2.800	2.620	2.800	274,116	+0.05(+1.82%)
Mar 06, 2026	2.800	2.845	2.730	2.750	270,127	-0.12(-4.18%)
Mar 05, 2026	2.850	3.005	2.790	2.870	825,786	+0.19(+7.09%)
Mar 04, 2026	2.730	2.790	2.652	2.680	343,019	-0.04(-1.47%)
Mar 03, 2026	2.690	2.770	2.660	2.720	285,653	-0.03(-1.09%)
Mar 02, 2026	2.610	2.775	2.610	2.750	241,073	+0.00(+0.00%)
Feb 27, 2026	2.790	2.829	2.690	2.750	264,855	-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%)

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.

File a claim

Action Teams

Contact support

Magnachip Semiconductor Corporation Common Stock (NY:MX)

Historical Prices