MagnaChip Semiconductor (MX) Historical Stock Data
4.22 ↑0.20 (4.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MX is up 0.57% a day on average. There have been 19 days where MagnaChip Semiconductor closed green and 11 days where MX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 4.06 | 4.22 | ↑$0.16 (3.94%) | 4.03 | 4.23 | 132.37K |
| 2025-01-02 | 4.04 | 4.02 | ↓$0.02 (-0.50%) | 4.01 | 4.18 | 149.71K |
| 2024-12-31 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 3.96 | 4.10 | 194.26K |
| 2024-12-30 | 4.09 | 4.01 | ↓$0.08 (-1.96%) | 3.97 | 4.09 | 269.85K |
| 2024-12-27 | 4.20 | 4.15 | ↓$0.05 (-1.19%) | 4.09 | 4.27 | 319.40K |
| 2024-12-26 | 3.85 | 4.20 | ↑$0.35 (9.09%) | 3.85 | 4.22 | 439.73K |
| 2024-12-24 | 3.91 | 3.86 | ↓$0.05 (-1.28%) | 3.84 | 3.93 | 259.86K |
| 2024-12-23 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.84 | 3.95 | 457.19K |
| 2024-12-20 | 3.83 | 3.87 | ↑$0.04 (1.04%) | 3.75 | 3.87 | 359.59K |
| 2024-12-19 | 3.87 | 3.77 | ↓$0.10 (-2.58%) | 3.73 | 3.87 | 207.13K |
| 2024-12-18 | 3.98 | 3.82 | ↓$0.16 (-4.02%) | 3.79 | 4.01 | 199.75K |
| 2024-12-17 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.92 | 4.00 | 161.60K |
| 2024-12-16 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.98 | 4.09 | 196.48K |
| 2024-12-13 | 4.03 | 4.02 | ↓$0.01 (-0.25%) | 3.94 | 4.04 | 141.07K |
| 2024-12-12 | 4.15 | 4.03 | ↓$0.12 (-2.89%) | 4.00 | 4.15 | 125.01K |
| 2024-12-11 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.02 | 4.17 | 176.93K |
| 2024-12-10 | 4.19 | 4.13 | ↓$0.06 (-1.43%) | 4.07 | 4.20 | 125.67K |
| 2024-12-09 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.12 | 4.33 | 378.88K |
| 2024-12-06 | 4.28 | 4.11 | ↓$0.17 (-3.97%) | 4.11 | 4.30 | 221.36K |
| 2024-12-05 | 4.52 | 4.26 | ↓$0.26 (-5.75%) | 4.21 | 4.53 | 215.87K |
| 2024-12-04 | 4.44 | 4.55 | ↑$0.11 (2.48%) | 4.44 | 4.61 | 188.34K |
| 2024-12-03 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.21 | 4.57 | 258.08K |
| 2024-12-02 | 4.28 | 4.47 | ↑$0.19 (4.44%) | 4.28 | 4.54 | 226.37K |
| 2024-11-29 | 4.27 | 4.32 | ↑$0.05 (1.17%) | 4.25 | 4.38 | 188.63K |
| 2024-11-27 | 4.11 | 4.25 | ↑$0.14 (3.41%) | 4.08 | 4.30 | 360.83K |
| 2024-11-26 | 3.96 | 4.11 | ↑$0.15 (3.79%) | 3.96 | 4.12 | 276.28K |
| 2024-11-25 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.88 | 4.02 | 311.17K |
| 2024-11-22 | 3.63 | 3.86 | ↑$0.23 (6.34%) | 3.62 | 3.89 | 161.44K |
| 2024-11-21 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.60 | 3.75 | 226.41K |
| 2024-11-20 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.56 | 3.67 | 170.87K |
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