MagnaChip Semiconductor (MX) Historical Stock Data
3.43 ↓0.19 (-5.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MX is down -1.19% a day on average. There have been 11 days where MagnaChip Semiconductor closed green and 19 days where MX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.33 | 3.57 | 402.08K |
| 2025-03-28 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.57 | 3.69 | 176.07K |
| 2025-03-27 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.63 | 3.81 | 319.67K |
| 2025-03-26 | 3.85 | 3.82 | ↓$0.03 (-0.78%) | 3.78 | 3.91 | 131.12K |
| 2025-03-25 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.85 | 3.94 | 84.91K |
| 2025-03-24 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.84 | 3.98 | 181.57K |
| 2025-03-21 | 3.89 | 3.83 | ↓$0.06 (-1.54%) | 3.76 | 3.91 | 286.56K |
| 2025-03-20 | 4.06 | 3.93 | ↓$0.13 (-3.20%) | 3.90 | 4.09 | 203.31K |
| 2025-03-19 | 4.20 | 4.06 | ↓$0.14 (-3.33%) | 3.95 | 4.25 | 320.71K |
| 2025-03-18 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 3.94 | 4.24 | 550.18K |
| 2025-03-17 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.76 | 3.93 | 217.99K |
| 2025-03-14 | 3.68 | 3.88 | ↑$0.20 (5.43%) | 3.68 | 3.96 | 372.45K |
| 2025-03-13 | 3.84 | 3.65 | ↓$0.19 (-4.82%) | 3.62 | 3.84 | 332.05K |
| 2025-03-12 | 4.46 | 3.82 | ↓$0.64 (-14.35%) | 3.60 | 4.53 | 0.95M |
| 2025-03-11 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.91 | 4.11 | 294.10K |
| 2025-03-10 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.98 | 4.12 | 184.60K |
| 2025-03-07 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.01 | 4.20 | 157.54K |
| 2025-03-06 | 4.18 | 4.16 | ↓$0.02 (-0.48%) | 4.13 | 4.21 | 104.51K |
| 2025-03-05 | 4.31 | 4.27 | ↓$0.04 (-0.93%) | 4.13 | 4.31 | 217.65K |
| 2025-03-04 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.21 | 4.39 | 294.29K |
| 2025-03-03 | 4.48 | 4.38 | ↓$0.10 (-2.23%) | 4.37 | 4.60 | 225.79K |
| 2025-02-28 | 4.63 | 4.54 | ↓$0.09 (-1.94%) | 4.46 | 4.66 | 270.45K |
| 2025-02-27 | 4.85 | 4.63 | ↓$0.22 (-4.54%) | 4.62 | 4.90 | 139.51K |
| 2025-02-26 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.70 | 4.87 | 173.34K |
| 2025-02-25 | 5.00 | 4.73 | ↓$0.27 (-5.40%) | 4.73 | 5.03 | 292.99K |
| 2025-02-24 | 5.01 | 5.02 | ↑$0.01 (0.20%) | 4.91 | 5.13 | 220.79K |
| 2025-02-21 | 5.15 | 4.95 | ↓$0.20 (-3.88%) | 4.80 | 5.16 | 401.66K |
| 2025-02-20 | 4.76 | 5.03 | ↑$0.27 (5.67%) | 4.74 | 5.08 | 374.71K |
| 2025-02-19 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.67 | 4.85 | 214.45K |
| 2025-02-18 | 4.53 | 4.72 | ↑$0.19 (4.19%) | 4.53 | 4.74 | 221.97K |
Create an account or log in to view more rows.
$MX it begins tomorrow
$MX buy SHARES
$MX MACD turned bullish
$MX Not another do nothing day
$MX Let’s goooo
$MX hint hint this is when you buy a few
$MX already bouncing back.
$MX might see a whole 1% green
$MX buy the dip were blasting off
$MX not worrying