Get the Stockscreener App
3.015
0.33%
0.015
Magnachip Semiconductor Corp Stock (MX) Price History
The historical daily chart and data for Magnachip Semiconductor Corp stock (MX), show that the latest closing stock price as of December 05, 2025, is $3.015.
- Magnachip Semiconductor Corp all-time high stock price is $26.98, occurred on April 05, 2021.
- The lowest Magnachip Semiconductor Corp stock price recorded was $2.18 on November 18, 2025. Since then, Magnachip Semiconductor Corp's stock price has risen over 38.30% to $3.015 now.
- The 52-week high stock price for MX is $5.16, representing a 71.14% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for MX is $2.18, indicating a -27.69% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Magnachip Semiconductor Corp (MX) stock in the beginning of 2024 was $20.20. The stock closed the year at $9.39, a loss of over -53.51% for the year.
The table below shows more information about MX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $3.09 | $3.01 | $0.0761 | 395,595.0 | +0.33% |
| Dec 04, 2025 | $3.03 | $2.90 | $0.131 | 742,432.0 | +1.35% |
| Dec 03, 2025 | $2.96 | $2.79 | $0.175 | 594,452.0 | +5.34% |
| Dec 02, 2025 | $2.81 | $2.70 | $0.115 | 430,711.0 | +3.69% |
| Dec 01, 2025 | $2.72 | $2.61 | $0.1077 | 400,332.0 | +2.65% |
| Nov 28, 2025 | $2.68 | $2.60 | $0.08 | 355,947.0 | -0.38% |
| Nov 26, 2025 | $2.67 | $2.40 | $0.275 | 866,360.0 | +11.34% |
| Nov 25, 2025 | $2.42 | $2.32 | $0.10 | 360,427.0 | -0.42% |
| Nov 24, 2025 | $2.41 | $2.25 | $0.1598 | 1,443,369.0 | +3.91% |
| Nov 21, 2025 | $2.32 | $2.19 | $0.1283 | 548,912.0 | +1.32% |
| Nov 20, 2025 | $2.43 | $2.22 | $0.2052 | 768,752.0 | -2.16% |
| Nov 19, 2025 | $2.35 | $2.27 | $0.0802 | 613,764.0 | +0.87% |
| Nov 18, 2025 | $2.37 | $2.18 | $0.185 | 584,902.0 | -2.13% |
| Nov 17, 2025 | $2.44 | $2.29 | $0.155 | 497,149.0 | +0.86% |
| Nov 14, 2025 | $2.37 | $2.25 | $0.12 | 683,557.0 | +0.43% |
| Nov 13, 2025 | $2.40 | $2.23 | $0.17 | 592,698.0 | -3.73% |
| Nov 12, 2025 | $2.45 | $2.32 | $0.13 | 415,879.0 | +3.88% |
| Nov 11, 2025 | $2.32 | $2.23 | $0.09 | 301,175.0 | +0.87% |
| Nov 10, 2025 | $2.32 | $2.21 | $0.1091 | 327,546.0 | +1.32% |
| Nov 07, 2025 | $2.40 | $2.21 | $0.19 | 601,321.0 | -5.81% |
| Nov 06, 2025 | $2.64 | $2.35 | $0.2899 | 590,308.0 | -5.86% |
| Nov 05, 2025 | $2.79 | $2.54 | $0.25 | 814,905.0 | -10.18% |
Magnachip Semiconductor Corp Stock (MX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Magnachip Semiconductor Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Magnachip Semiconductor Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Magnachip Semiconductor Corp Stock (MX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.09 | $2.61 | $0.4739 | 2,563,522.0 | +14.02% |
| Nov, 2025 | $3.23 | $2.18 | $1.05 | 12,490,176.0 | -14.84% |
| Oct, 2025 | $3.30 | $2.95 | $0.3465 | 5,352,496.0 | -0.96% |
| Sep, 2025 | $3.36 | $2.89 | $0.4698 | 5,010,246.0 | -0.63% |
| Aug, 2025 | $3.30 | $2.66 | $0.64 | 9,244,542.0 | -23.17% |
| Jul, 2025 | $4.50 | $3.81 | $0.69 | 3,422,247.0 | +3.02% |
| Jun, 2025 | $4.16 | $3.59 | $0.57 | 3,260,654.0 | +10.25% |
| May, 2025 | $4.57 | $2.95 | $1.62 | 7,427,341.0 | +14.97% |
| Apr, 2025 | $3.59 | $2.51 | $1.08 | 5,569,414.0 | -8.45% |
| Mar, 2025 | $4.60 | $3.33 | $1.27 | 5,708,082.0 | -24.45% |
| Feb, 2025 | $5.16 | $4.37 | $0.79 | 5,272,715.0 | +12.10% |
| Jan, 2025 | $4.40 | $3.83 | $0.569 | 2,641,442.0 | +0.75% |
Magnachip Semiconductor Corp Stock (MX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.61 | $3.73 | $0.88 | 4,924,676.0 | -7.18% |
| Nov, 2024 | $4.45 | $3.56 | $0.8888 | 7,669,402.0 | -2.04% |
| Oct, 2024 | $4.98 | $4.34 | $0.64 | 4,603,530.0 | -5.57% |
| Sep, 2024 | $5.00 | $4.25 | $0.75 | 2,973,344.0 | -1.06% |
| Aug, 2024 | $5.97 | $4.69 | $1.28 | 5,183,938.0 | -7.27% |
| Jul, 2024 | $5.28 | $4.75 | $0.5256 | 4,439,008.0 | +4.52% |
| Jun, 2024 | $5.13 | $4.76 | $0.37 | 3,192,265.0 | -3.18% |
| May, 2024 | $5.33 | $4.78 | $0.555 | 4,529,155.0 | +0.20% |
| Apr, 2024 | $5.75 | $4.70 | $1.05 | 6,106,069.0 | -10.04% |
| Mar, 2024 | $6.00 | $5.17 | $0.825 | 11,424,085.0 | -2.11% |
| Feb, 2024 | $6.92 | $5.41 | $1.51 | 9,979,249.0 | -12.71% |
| Jan, 2024 | $8.16 | $6.52 | $1.64 | 6,921,066.0 | -12.93% |
Magnachip Semiconductor Corp Stock (MX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.94 | $6.48 | $1.46 | 9,177,795.0 | +13.81% |
| Nov, 2023 | $7.86 | $6.46 | $1.40 | 4,424,149.0 | -10.83% |
| Oct, 2023 | $8.50 | $7.07 | $1.43 | 4,267,545.0 | -11.07% |
| Sep, 2023 | $8.63 | $7.55 | $1.08 | 4,376,138.0 | +1.09% |
| Aug, 2023 | $9.51 | $7.91 | $1.60 | 4,293,323.0 | -11.14% |
| Jul, 2023 | $11.35 | $8.59 | $2.76 | 4,245,557.0 | -17.26% |
| Jun, 2023 | $11.68 | $10.17 | $1.51 | 6,997,667.0 | +9.29% |
| May, 2023 | $11.06 | $8.18 | $2.88 | 8,116,541.0 | +15.20% |
| Apr, 2023 | $9.50 | $8.69 | $0.81 | 3,867,437.0 | -4.31% |
| Mar, 2023 | $9.95 | $8.54 | $1.41 | 7,311,587.0 | -3.13% |
| Feb, 2023 | $11.29 | $9.00 | $2.29 | 4,750,951.0 | -9.62% |
| Jan, 2023 | $11.05 | $9.34 | $1.71 | 4,785,181.0 | +12.89% |
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):