5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
-10.30%
YEAR-TO-DATE PERFORMANCE
+3.98%
1 YEAR PERFORMANCE
-24.00%
Magnachip Semiconductor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.46 | $3.82 (-14.35%) | $4.53 | $3.60 | 947,557 | $138.04 M |
| 03/11/2025 | $3.95 | $4.04 (2.28%) | $4.11 | $3.91 | 294,100 | $151.37 M |
| 03/10/2025 | $4.04 | $4.00 (-0.99%) | $4.12 | $3.98 | 184,600 | $149.88 M |
| 03/07/2025 | $4.20 | $4.12 (-1.9%) | $4.20 | $4.01 | 157,541 | $154.37 M |
| 03/06/2025 | $4.18 | $4.16 (-0.48%) | $4.21 | $4.13 | 104,510 | $155.87 M |
| 03/05/2025 | $4.31 | $4.27 (-0.93%) | $4.31 | $4.13 | 217,646 | $159.99 M |
| 03/04/2025 | $4.32 | $4.33 (0.23%) | $4.39 | $4.21 | 294,300 | $162.24 M |
| 03/03/2025 | $4.48 | $4.38 (-2.23%) | $4.60 | $4.37 | 225,789 | $164.11 M |
| 02/28/2025 | $4.63 | $4.54 (-1.94%) | $4.66 | $4.46 | 270,445 | $170.11 M |
| 02/27/2025 | $4.85 | $4.63 (-4.54%) | $4.90 | $4.62 | 139,509 | $173.48 M |
| 02/26/2025 | $4.71 | $4.85 (2.97%) | $4.87 | $4.70 | 173,342 | $181.72 M |
| 02/25/2025 | $5.00 | $4.73 (-5.4%) | $5.03 | $4.72 | 292,992 | $177.23 M |
| 02/24/2025 | $5.01 | $5.02 (0.2%) | $5.13 | $4.91 | 222,800 | $188.09 M |
| 02/21/2025 | $5.15 | $4.95 (-3.88%) | $5.16 | $4.80 | 401,700 | $185.47 M |
| 02/20/2025 | $4.76 | $5.03 (5.67%) | $5.08 | $4.74 | 375,114 | $188.47 M |
| 02/19/2025 | $4.74 | $4.75 (0.21%) | $4.85 | $4.67 | 214,500 | $177.98 M |
| 02/18/2025 | $4.53 | $4.72 (4.19%) | $4.74 | $4.53 | 221,966 | $176.85 M |
| 02/14/2025 | $4.52 | $4.51 (-0.22%) | $4.54 | $4.47 | 52,771 | $168.98 M |
| 02/13/2025 | $4.47 | $4.52 (1.12%) | $4.56 | $4.41 | 94,633 | $169.36 M |
| 02/12/2025 | $4.56 | $4.45 (-2.41%) | $4.60 | $4.44 | 62,216 | $166.74 M |
| 02/11/2025 | $4.50 | $4.60 (2.22%) | $4.69 | $4.45 | 124,804 | $172.36 M |
| 02/10/2025 | $4.45 | $4.49 (0.9%) | $4.68 | $4.41 | 224,200 | $168.24 M |
| 02/07/2025 | $4.49 | $4.46 (-0.67%) | $4.55 | $4.37 | 261,700 | $167.11 M |
| 02/06/2025 | $4.52 | $4.49 (-0.66%) | $4.72 | $4.46 | 183,982 | $168.24 M |
| 02/05/2025 | $4.58 | $4.56 (-0.44%) | $4.63 | $4.44 | 253,900 | $170.86 M |
| 02/04/2025 | $4.58 | $4.61 (0.66%) | $4.65 | $4.43 | 273,800 | $172.73 M |
| 02/03/2025 | $4.80 | $4.58 (-4.58%) | $4.99 | $4.53 | 1.45 M | $171.61 M |
| 01/31/2025 | $4.02 | $4.05 (0.75%) | $4.10 | $3.98 | 186,622 | $151.75 M |
| 01/30/2025 | $4.09 | $4.01 (-1.96%) | $4.09 | $3.98 | 89,100 | $150.25 M |
| 01/29/2025 | $4.07 | $4.06 (-0.25%) | $4.17 | $4.02 | 98,604 | $152.12 M |
| 01/28/2025 | $4.03 | $4.07 (0.99%) | $4.08 | $3.93 | 165,964 | $152.50 M |
| 01/27/2025 | $4.04 | $4.02 (-0.5%) | $4.09 | $3.96 | 165,236 | $150.62 M |
| 01/24/2025 | $4.06 | $4.13 (1.72%) | $4.19 | $4.03 | 133,600 | $154.75 M |
| 01/23/2025 | $4.02 | $4.09 (1.74%) | $4.13 | $3.98 | 103,200 | $153.25 M |
| 01/22/2025 | $4.16 | $4.07 (-2.16%) | $4.18 | $4.06 | 93,571 | $152.50 M |
| 01/21/2025 | $4.11 | $4.17 (1.46%) | $4.19 | $4.04 | 118,539 | $156.25 M |
| 01/17/2025 | $4.05 | $4.16 (2.72%) | $4.20 | $4.05 | 124,340 | $155.87 M |
| 01/16/2025 | $3.95 | $4.01 (1.52%) | $4.04 | $3.91 | 155,640 | $150.25 M |
| 01/15/2025 | $3.98 | $3.95 (-0.75%) | $4.03 | $3.92 | 92,929 | $148.00 M |
| 01/14/2025 | $3.90 | $3.89 (-0.26%) | $3.94 | $3.83 | 126,425 | $145.75 M |
| 01/13/2025 | $3.94 | $3.90 (-1.02%) | $3.95 | $3.84 | 103,227 | $146.13 M |
| 01/10/2025 | $3.99 | $3.98 (-0.25%) | $4.06 | $3.87 | 189,800 | $149.13 M |
| 01/08/2025 | $4.13 | $4.03 (-2.42%) | $4.14 | $3.99 | 127,000 | $151.00 M |
| 01/07/2025 | $4.18 | $4.17 (-0.24%) | $4.23 | $4.08 | 141,100 | $156.25 M |
| 01/06/2025 | $4.28 | $4.18 (-2.34%) | $4.40 | $4.16 | 148,433 | $156.62 M |
| 01/03/2025 | $4.06 | $4.22 (3.94%) | $4.22 | $4.03 | 132,400 | $158.12 M |
| 01/02/2025 | $4.04 | $4.02 (-0.5%) | $4.18 | $4.01 | 149,707 | $150.62 M |
| 12/31/2024 | $4.00 | $4.02 (0.5%) | $4.10 | $3.96 | 194,272 | $150.62 M |
| 12/30/2024 | $4.09 | $4.01 (-1.96%) | $4.09 | $3.97 | 269,849 | $150.25 M |
| 12/27/2024 | $4.20 | $4.15 (-1.19%) | $4.27 | $4.09 | 319,402 | $155.50 M |
| 12/26/2024 | $3.85 | $4.20 (9.09%) | $4.22 | $3.85 | 439,757 | $157.37 M |
| 12/24/2024 | $3.91 | $3.86 (-1.28%) | $3.93 | $3.84 | 259,900 | $144.63 M |
| 12/23/2024 | $3.87 | $3.91 (1.03%) | $3.95 | $3.84 | 457,200 | $146.50 M |
| 12/20/2024 | $3.83 | $3.87 (1.04%) | $3.87 | $3.75 | 359,600 | $145.00 M |
| 12/19/2024 | $3.87 | $3.77 (-2.58%) | $3.87 | $3.73 | 207,126 | $141.26 M |
| 12/18/2024 | $3.98 | $3.82 (-4.02%) | $4.01 | $3.79 | 199,754 | $143.13 M |
| 12/17/2024 | $3.95 | $3.98 (0.76%) | $4.00 | $3.92 | 161,600 | $149.13 M |
| 12/16/2024 | $4.02 | $4.03 (0.25%) | $4.09 | $3.98 | 196,479 | $151.00 M |
| 12/13/2024 | $4.03 | $4.02 (-0.25%) | $4.04 | $3.94 | 141,067 | $150.62 M |
| 12/12/2024 | $4.15 | $4.03 (-2.89%) | $4.15 | $4.00 | 125,009 | $151.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
