MagnaChip Semiconductor (MX) Historical Stock Data
3.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MX is down -0.92% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.56 | 3.67 | 170.87K |
| 2024-11-19 | 3.72 | 3.65 | ↓$0.07 (-1.88%) | 3.62 | 3.78 | 383.66K |
| 2024-11-18 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.71 | 3.79 | 153.83K |
| 2024-11-15 | 3.82 | 3.74 | ↓$0.08 (-2.09%) | 3.71 | 3.82 | 297.69K |
| 2024-11-14 | 3.88 | 3.87 | ↓$0.01 (-0.26%) | 3.84 | 3.92 | 221.15K |
| 2024-11-13 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.83 | 4.00 | 171.14K |
| 2024-11-12 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.72 | 3.90 | 319.18K |
| 2024-11-11 | 3.95 | 3.80 | ↓$0.15 (-3.80%) | 3.78 | 3.98 | 335.37K |
| 2024-11-08 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.93 | 4.02 | 249.21K |
| 2024-11-07 | 3.92 | 4.02 | ↑$0.10 (2.55%) | 3.92 | 4.05 | 240.64K |
| 2024-11-06 | 4.14 | 3.90 | ↓$0.24 (-5.80%) | 3.89 | 4.19 | 351.89K |
| 2024-11-05 | 3.78 | 4.08 | ↑$0.30 (7.94%) | 3.78 | 4.15 | 460.08K |
| 2024-11-04 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.79 | 3.89 | 599.03K |
| 2024-11-01 | 4.40 | 3.82 | ↓$0.58 (-13.18%) | 3.80 | 4.45 | 2.20M |
| 2024-10-31 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.35 | 4.58 | 580.98K |
| 2024-10-30 | 4.51 | 4.48 | ↓$0.03 (-0.67%) | 4.34 | 4.55 | 476.39K |
| 2024-10-29 | 4.78 | 4.50 | ↓$0.28 (-5.86%) | 4.48 | 4.83 | 1.55M |
| 2024-10-28 | 4.75 | 4.64 | ↓$0.11 (-2.32%) | 4.64 | 4.75 | 102.20K |
| 2024-10-25 | 4.85 | 4.75 | ↓$0.10 (-2.06%) | 4.72 | 4.88 | 77.54K |
| 2024-10-24 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.72 | 4.93 | 112.64K |
| 2024-10-23 | 4.79 | 4.79 | ↑$0.00 (0.00%) | 4.68 | 4.84 | 79.51K |
| 2024-10-22 | 4.84 | 4.77 | ↓$0.07 (-1.45%) | 4.75 | 4.86 | 79.77K |
| 2024-10-21 | 4.93 | 4.84 | ↓$0.09 (-1.83%) | 4.83 | 4.98 | 83.69K |
| 2024-10-18 | 4.75 | 4.92 | ↑$0.17 (3.58%) | 4.75 | 4.98 | 150.54K |
| 2024-10-17 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.69 | 4.77 | 84.38K |
| 2024-10-16 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.70 | 4.81 | 76.30K |
| 2024-10-15 | 4.75 | 4.73 | ↓$0.02 (-0.42%) | 4.71 | 4.80 | 110.13K |
| 2024-10-14 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.67 | 4.80 | 137.14K |
| 2024-10-11 | 4.81 | 4.74 | ↓$0.07 (-1.46%) | 4.74 | 4.86 | 113.13K |
| 2024-10-10 | 4.73 | 4.80 | ↑$0.07 (1.48%) | 4.73 | 4.84 | 82.15K |
Create an account or log in to view more rows.
$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
$MX BULLS ALPHA
BEARS BETA