5 DAY PERFORMANCE
-52.87%
1 MONTH PERFORMANCE
-49.46%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
-26.58%
MagnaChip Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.03 | $5.76 (-4.48%) | $6.34 | $5.65 | 2.32 M | $209.71 M |
| 06/18/2026 | $5.30 | $5.92 (11.7%) | $6.00 | $5.29 | 2.19 M | $215.53 M |
| 06/17/2026 | $5.53 | $5.28 (-4.52%) | $5.73 | $5.25 | 1.48 M | $192.23 M |
| 06/16/2026 | $5.79 | $5.50 (-5.01%) | $6.05 | $5.49 | 1.58 M | $200.24 M |
| 06/15/2026 | $6.59 | $5.93 (-10.02%) | $6.74 | $5.80 | 2.55 M | $215.90 M |
| 06/12/2026 | $6.21 | $6.25 (0.64%) | $6.45 | $6.00 | 1.68 M | $227.55 M |
| 06/11/2026 | $6.21 | $6.25 (0.64%) | $6.35 | $5.84 | 2.79 M | $227.55 M |
| 06/10/2026 | $6.15 | $6.08 (-1.14%) | $6.65 | $6.04 | 2.04 M | $221.36 M |
| 06/09/2026 | $7.05 | $6.28 (-10.92%) | $7.28 | $5.83 | 3.52 M | $228.64 M |
| 06/08/2026 | $7.16 | $6.89 (-3.77%) | $7.21 | $6.72 | 2.59 M | $250.85 M |
| 06/05/2026 | $8.20 | $6.93 (-15.49%) | $8.44 | $6.80 | 5.23 M | $252.30 M |
| 06/04/2026 | $8.46 | $8.55 (1.06%) | $9.15 | $8.01 | 3.48 M | $311.28 M |
| 06/03/2026 | $8.60 | $8.93 (3.84%) | $9.86 | $8.05 | 8.56 M | $325.12 M |
| 06/02/2026 | $8.39 | $8.34 (-0.6%) | $9.78 | $8.18 | 7.84 M | $303.64 M |
| 06/01/2026 | $8.41 | $7.83 (-6.9%) | $8.53 | $7.44 | 8.09 M | $285.07 M |
| 05/29/2026 | $8.01 | $8.80 (9.86%) | $9.67 | $7.76 | 16.22 M | $320.39 M |
| 05/28/2026 | $5.95 | $6.79 (14.12%) | $7.05 | $5.77 | 5.69 M | $247.21 M |
| 05/27/2026 | $6.77 | $5.95 (-12.11%) | $6.78 | $5.88 | 4.37 M | $216.63 M |
| 05/26/2026 | $5.90 | $6.38 (8.14%) | $6.85 | $5.85 | 5.71 M | $232.28 M |
| 05/22/2026 | $5.71 | $5.52 (-3.33%) | $5.83 | $5.22 | 2.56 M | $200.97 M |
| 05/21/2026 | $4.83 | $5.76 (19.25%) | $5.87 | $4.80 | 3.92 M | $209.71 M |
| 05/20/2026 | $4.42 | $5.06 (14.48%) | $5.38 | $4.42 | 4.31 M | $184.22 M |
| 05/19/2026 | $4.00 | $4.31 (7.75%) | $4.46 | $3.95 | 1.28 M | $156.92 M |
| 05/18/2026 | $4.40 | $4.07 (-7.5%) | $4.61 | $4.03 | 1.18 M | $148.18 M |
| 05/15/2026 | $4.12 | $4.34 (5.34%) | $4.50 | $4.02 | 1.63 M | $158.01 M |
| 05/14/2026 | $4.06 | $4.33 (6.65%) | $4.38 | $3.98 | 1.06 M | $157.64 M |
| 05/13/2026 | $4.04 | $4.07 (0.74%) | $4.18 | $3.91 | 1.11 M | $148.18 M |
| 05/12/2026 | $4.20 | $3.94 (-6.19%) | $4.21 | $3.83 | 1.53 M | $143.45 M |
| 05/11/2026 | $4.55 | $4.30 (-5.49%) | $4.61 | $4.22 | 1.79 M | $156.55 M |
| 05/08/2026 | $3.89 | $4.53 (16.45%) | $4.76 | $3.88 | 3.49 M | $164.93 M |
| 05/07/2026 | $3.94 | $3.86 (-2.03%) | $4.10 | $3.80 | 1.40 M | $140.53 M |
| 05/06/2026 | $4.17 | $3.94 (-5.52%) | $4.24 | $3.93 | 1.40 M | $143.45 M |
| 05/05/2026 | $3.60 | $4.08 (13.33%) | $4.12 | $3.55 | 1.92 M | $148.54 M |
| 05/04/2026 | $3.75 | $3.56 (-5.07%) | $4.01 | $3.53 | 2.24 M | $129.61 M |
| 05/01/2026 | $3.41 | $3.70 (8.5%) | $3.86 | $3.40 | 2.85 M | $134.71 M |
| 04/30/2026 | $3.21 | $3.40 (5.92%) | $3.41 | $3.00 | 3.37 M | $123.79 M |
| 04/29/2026 | $4.52 | $3.32 (-26.55%) | $4.60 | $3.19 | 5.10 M | $120.87 M |
| 04/28/2026 | $4.97 | $4.87 (-2.01%) | $5.07 | $4.65 | 2.52 M | $177.30 M |
| 04/27/2026 | $5.61 | $5.21 (-7.13%) | $5.62 | $4.87 | 6.09 M | $189.68 M |
| 04/24/2026 | $4.45 | $5.25 (17.98%) | $5.64 | $4.44 | 7.37 M | $191.14 M |
| 04/23/2026 | $4.35 | $4.27 (-1.84%) | $4.38 | $4.01 | 2.28 M | $155.46 M |
| 04/22/2026 | $3.65 | $4.38 (20%) | $4.40 | $3.65 | 3.59 M | $159.47 M |
| 04/21/2026 | $3.42 | $3.54 (3.51%) | $3.57 | $3.42 | 1.73 M | $128.88 M |
| 04/20/2026 | $3.22 | $3.36 (4.35%) | $3.41 | $3.22 | 878.14 K | $122.33 M |
| 04/17/2026 | $3.18 | $3.22 (1.26%) | $3.25 | $3.17 | 472.73 K | $117.23 M |
| 04/16/2026 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.11 | 218.62 K | $114.68 M |
| 04/15/2026 | $3.12 | $3.18 (1.92%) | $3.22 | $3.12 | 444.60 K | $115.78 M |
| 04/14/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.07 | 291.10 K | $112.50 M |
| 04/13/2026 | $2.99 | $3.07 (2.68%) | $3.14 | $2.96 | 274.90 K | $111.77 M |
| 04/10/2026 | $2.91 | $2.99 (2.75%) | $3.01 | $2.89 | 248.08 K | $108.86 M |
| 04/09/2026 | $2.89 | $2.90 (0.35%) | $2.92 | $2.87 | 152.32 K | $105.58 M |
| 04/08/2026 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.88 | 251.84 K | $105.22 M |
| 04/07/2026 | $2.87 | $2.83 (-1.39%) | $2.91 | $2.79 | 160.10 K | $103.03 M |
| 04/06/2026 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.82 | 227.63 K | $104.49 M |
| 04/02/2026 | $2.76 | $2.86 (3.62%) | $2.88 | $2.73 | 181.50 K | $104.13 M |
| 04/01/2026 | $2.80 | $2.83 (1.07%) | $2.93 | $2.80 | 326.44 K | $103.03 M |
| 03/31/2026 | $2.76 | $2.80 (1.45%) | $2.80 | $2.71 | 179.92 K | $101.94 M |
| 03/30/2026 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.67 | 411.00 K | $98.30 M |
| 03/27/2026 | $2.82 | $2.87 (1.77%) | $2.87 | $2.76 | 280.50 K | $104.49 M |
| 03/26/2026 | $2.92 | $2.84 (-2.74%) | $2.97 | $2.82 | 222.30 K | $103.40 M |
| 03/25/2026 | $2.92 | $2.94 (0.68%) | $3.04 | $2.92 | 418.46 K | $107.04 M |
| 03/24/2026 | $2.69 | $2.85 (5.95%) | $2.93 | $2.69 | 349.41 K | $103.76 M |
| 03/23/2026 | $2.72 | $2.75 (1.1%) | $2.81 | $2.71 | 223.70 K | $100.12 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.
