5 DAY PERFORMANCE
-24.59%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
-8.22%
6 MONTH PERFORMANCE
+15.77%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
-7.62%
MagnaChip Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.14 | $3.97 (-4.23%) | $4.24 | $3.93 | 891.32 K | $144.90 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 | $154.65 M |
| 04/22/2026 | $3.65 | $4.38 (20%) | $4.40 | $3.65 | 3.59 M | $158.64 M |
| 04/21/2026 | $3.42 | $3.54 (3.51%) | $3.57 | $3.42 | 1.73 M | $128.21 M |
| 04/20/2026 | $3.22 | $3.36 (4.35%) | $3.41 | $3.22 | 878.14 K | $121.69 M |
| 04/17/2026 | $3.18 | $3.22 (1.26%) | $3.25 | $3.17 | 472.73 K | $116.62 M |
| 04/16/2026 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.11 | 218.62 K | $114.09 M |
| 04/15/2026 | $3.12 | $3.18 (1.92%) | $3.22 | $3.12 | 444.60 K | $115.17 M |
| 04/14/2026 | $3.14 | $3.09 (-1.59%) | $3.14 | $3.07 | 291.10 K | $111.91 M |
| 04/13/2026 | $2.99 | $3.07 (2.68%) | $3.14 | $2.96 | 274.90 K | $111.19 M |
| 04/10/2026 | $2.91 | $2.99 (2.75%) | $3.01 | $2.89 | 248.08 K | $108.29 M |
| 04/09/2026 | $2.89 | $2.90 (0.35%) | $2.92 | $2.87 | 152.32 K | $105.03 M |
| 04/08/2026 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.88 | 251.84 K | $104.67 M |
| 04/07/2026 | $2.87 | $2.83 (-1.39%) | $2.91 | $2.79 | 160.10 K | $102.50 M |
| 04/06/2026 | $2.88 | $2.87 (-0.35%) | $2.89 | $2.82 | 227.63 K | $103.95 M |
| 04/02/2026 | $2.76 | $2.86 (3.62%) | $2.88 | $2.73 | 181.50 K | $103.58 M |
| 04/01/2026 | $2.80 | $2.83 (1.07%) | $2.93 | $2.80 | 326.44 K | $102.50 M |
| 03/31/2026 | $2.76 | $2.80 (1.45%) | $2.80 | $2.71 | 179.92 K | $101.41 M |
| 03/30/2026 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.67 | 411.00 K | $97.79 M |
| 03/27/2026 | $2.82 | $2.87 (1.77%) | $2.87 | $2.76 | 280.50 K | $103.95 M |
| 03/26/2026 | $2.92 | $2.84 (-2.74%) | $2.97 | $2.82 | 222.30 K | $102.86 M |
| 03/25/2026 | $2.92 | $2.94 (0.68%) | $3.04 | $2.92 | 418.46 K | $106.48 M |
| 03/24/2026 | $2.69 | $2.85 (5.95%) | $2.93 | $2.69 | 349.41 K | $103.22 M |
| 03/23/2026 | $2.72 | $2.75 (1.1%) | $2.81 | $2.71 | 223.70 K | $99.60 M |
| 03/20/2026 | $2.81 | $2.66 (-5.34%) | $2.87 | $2.63 | 163.70 K | $96.34 M |
| 03/19/2026 | $2.75 | $2.80 (1.82%) | $2.81 | $2.69 | 174.24 K | $101.41 M |
| 03/18/2026 | $2.94 | $2.75 (-6.46%) | $2.96 | $2.75 | 172.51 K | $99.60 M |
| 03/17/2026 | $2.95 | $2.92 (-1.02%) | $3.12 | $2.92 | 491.66 K | $105.76 M |
| 03/16/2026 | $2.88 | $2.86 (-0.69%) | $2.89 | $2.82 | 195.24 K | $103.58 M |
| 03/13/2026 | $2.76 | $2.82 (2.17%) | $2.83 | $2.75 | 136.33 K | $102.14 M |
| 03/12/2026 | $2.80 | $2.76 (-1.43%) | $2.83 | $2.72 | 400.76 K | $99.96 M |
| 03/11/2026 | $2.76 | $2.80 (1.45%) | $2.87 | $2.76 | 269.96 K | $101.41 M |
| 03/10/2026 | $2.77 | $2.73 (-1.44%) | $2.80 | $2.71 | 305.82 K | $98.88 M |
| 03/09/2026 | $2.69 | $2.80 (4.09%) | $2.80 | $2.62 | 275.22 K | $101.41 M |
| 03/06/2026 | $2.80 | $2.75 (-1.79%) | $2.85 | $2.73 | 270.13 K | $99.60 M |
| 03/05/2026 | $2.85 | $2.87 (0.7%) | $3.01 | $2.79 | 825.99 K | $103.95 M |
| 03/04/2026 | $2.73 | $2.68 (-1.83%) | $2.79 | $2.65 | 346.65 K | $97.06 M |
| 03/03/2026 | $2.69 | $2.72 (1.12%) | $2.77 | $2.66 | 285.70 K | $98.51 M |
| 03/02/2026 | $2.61 | $2.75 (5.36%) | $2.78 | $2.61 | 241.10 K | $99.60 M |
| 02/27/2026 | $2.79 | $2.75 (-1.43%) | $2.83 | $2.69 | 264.90 K | $99.82 M |
| 02/26/2026 | $2.69 | $2.85 (5.95%) | $2.86 | $2.66 | 630.59 K | $103.45 M |
| 02/25/2026 | $2.69 | $2.68 (-0.37%) | $2.75 | $2.65 | 183.80 K | $97.28 M |
| 02/24/2026 | $2.44 | $2.61 (6.97%) | $2.64 | $2.40 | 1.06 M | $94.74 M |
| 02/23/2026 | $2.66 | $2.42 (-9.02%) | $2.66 | $2.41 | 682.90 K | $87.84 M |
| 02/20/2026 | $2.74 | $2.65 (-3.28%) | $2.76 | $2.62 | 781.10 K | $96.19 M |
| 02/19/2026 | $2.85 | $2.78 (-2.46%) | $2.86 | $2.73 | 506.20 K | $100.91 M |
| 02/18/2026 | $2.87 | $2.88 (0.35%) | $2.92 | $2.82 | 457.05 K | $104.54 M |
| 02/17/2026 | $2.99 | $2.86 (-4.35%) | $3.03 | $2.82 | 421.10 K | $103.81 M |
| 02/13/2026 | $3.04 | $3.01 (-0.99%) | $3.09 | $3.01 | 202.92 K | $109.26 M |
| 02/12/2026 | $3.03 | $3.03 (0%) | $3.07 | $2.99 | 407.17 K | $109.98 M |
| 02/11/2026 | $3.07 | $3.04 (-0.98%) | $3.10 | $2.97 | 202.23 K | $110.35 M |
| 02/10/2026 | $3.05 | $3.03 (-0.66%) | $3.09 | $3.00 | 220.50 K | $109.98 M |
| 02/09/2026 | $3.04 | $3.02 (-0.66%) | $3.11 | $3.02 | 246.06 K | $109.62 M |
| 02/06/2026 | $2.88 | $3.04 (5.56%) | $3.11 | $2.88 | 330.00 K | $110.35 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.
