5 DAY PERFORMANCE
+15.77%
1 MONTH PERFORMANCE
-21.19%
3 MONTH PERFORMANCE
-23.98%
6 MONTH PERFORMANCE
-31.62%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
+8.98%
MagnaChip Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.31 | $2.00 (-13.64%) | $2.31 | $1.92 | 903.82 K | |
| 11/04/2026 | $2.52 | $2.41 (-4.37%) | $2.54 | $2.38 | 758.37 K | $88.32 M |
| 11/03/2026 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.50 | 446.24 K | $92.36 M |
| 11/02/2026 | $2.47 | $2.47 (0%) | $2.62 | $2.46 | 545.14 K | $90.52 M |
| 10/30/2026 | $2.45 | $2.41 (-1.63%) | $2.47 | $2.35 | 646.93 K | $87.80 M |
| 10/29/2026 | $2.57 | $2.63 (2.33%) | $2.68 | $2.54 | 471.00 K | $95.81 M |
| 10/28/2026 | $2.58 | $2.63 (1.94%) | $2.65 | $2.49 | 1.37 M | $95.81 M |
| 10/27/2026 | $2.40 | $2.52 (5%) | $2.55 | $2.39 | 1.67 M | $91.81 M |
| 10/26/2026 | $2.42 | $2.37 (-2.07%) | $2.43 | $2.34 | 612.23 K | $86.34 M |
| 10/23/2026 | $2.42 | $2.41 (-0.41%) | $2.45 | $2.38 | 480.91 K | $87.80 M |
| 10/22/2026 | $2.51 | $2.44 (-2.79%) | $2.54 | $2.41 | 508.61 K | $88.89 M |
| 10/21/2026 | $2.64 | $2.59 (-1.89%) | $2.64 | $2.55 | 609.53 K | $94.36 M |
| 10/20/2026 | $2.51 | $2.58 (2.79%) | $2.62 | $2.49 | 561.51 K | $93.99 M |
| 10/19/2026 | $2.61 | $2.56 (-1.92%) | $2.63 | $2.54 | 823.32 K | $93.26 M |
| 10/16/2026 | $2.73 | $2.56 (-6.23%) | $2.73 | $2.53 | 693.41 K | $93.26 M |
| 10/15/2026 | $2.63 | $2.75 (4.56%) | $2.75 | $2.54 | 961.40 K | $100.19 M |
| 10/14/2026 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.65 | 874.01 K | $97.27 M |
| 10/13/2026 | $2.80 | $2.84 (1.43%) | $2.87 | $2.75 | 729.58 K | $103.46 M |
| 10/12/2026 | $3.06 | $2.86 (-6.54%) | $3.06 | $2.85 | 764.03 K | $104.19 M |
| 10/09/2026 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.04 | 813.87 K | $113.67 M |
| 10/08/2026 | $3.20 | $3.16 (-1.25%) | $3.23 | $3.09 | 720.91 K | $115.12 M |
| 10/07/2026 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.20 | 854.82 K | $118.04 M |
| 10/06/2026 | $3.54 | $3.43 (-3.11%) | $3.59 | $3.38 | 1.12 M | $124.96 M |
| 10/05/2026 | $3.70 | $3.54 (-4.32%) | $3.72 | $3.42 | 1.28 M | $128.97 M |
| 10/02/2026 | $3.72 | $3.68 (-1.08%) | $3.79 | $3.65 | 1.09 M | $134.07 M |
| 10/01/2026 | $3.78 | $3.64 (-3.7%) | $3.78 | $3.58 | 1.12 M | $132.61 M |
| 09/30/2026 | $3.84 | $3.76 (-2.08%) | $3.95 | $3.73 | 2.15 M | $136.98 M |
| 09/29/2026 | $3.99 | $3.89 (-2.51%) | $4.33 | $3.79 | 6.15 M | $141.72 M |
| 09/28/2026 | $3.89 | $3.79 (-2.57%) | $4.04 | $3.66 | 6.85 M | $138.07 M |
| 09/25/2026 | $3.20 | $3.30 (3.12%) | $3.39 | $3.18 | 4.45 M | $120.22 M |
| 09/24/2026 | $3.17 | $3.18 (0.32%) | $3.27 | $3.14 | 703.80 K | $115.85 M |
| 09/23/2026 | $3.19 | $3.22 (0.94%) | $3.27 | $3.12 | 860.04 K | $117.31 M |
| 09/22/2026 | $3.18 | $3.20 (0.63%) | $3.20 | $3.06 | 1.04 M | $116.58 M |
| 09/21/2026 | $3.47 | $3.20 (-7.78%) | $3.49 | $3.09 | 4.47 M | $116.58 M |
| 09/18/2026 | $2.86 | $2.75 (-3.85%) | $2.87 | $2.72 | 453.23 K | $100.19 M |
| 09/17/2026 | $2.86 | $2.81 (-1.75%) | $2.88 | $2.80 | 477.85 K | $102.37 M |
| 09/16/2026 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.72 | 406.63 K | $101.28 M |
| 09/15/2026 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.76 | 341.77 K | $102.01 M |
| 09/14/2026 | $2.81 | $2.88 (2.49%) | $2.93 | $2.79 | 496.99 K | $104.92 M |
| 09/11/2026 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.94 | 367.32 K | $107.47 M |
| 09/10/2026 | $3.00 | $2.97 (-1%) | $3.07 | $2.97 | 263.18 K | $108.20 M |
| 09/09/2026 | $3.12 | $3.06 (-1.92%) | $3.18 | $3.06 | 183.59 K | $111.48 M |
| 09/08/2026 | $3.12 | $3.12 (0%) | $3.23 | $3.11 | 328.93 K | $113.67 M |
| 09/04/2026 | $3.07 | $3.09 (0.65%) | $3.11 | $3.05 | 232.92 K | $112.57 M |
| 09/03/2026 | $3.10 | $3.04 (-1.94%) | $3.12 | $3.04 | 382.51 K | $110.75 M |
| 09/02/2026 | $3.05 | $3.12 (2.3%) | $3.17 | $3.05 | 324.34 K | $113.67 M |
| 09/01/2026 | $3.07 | $3.05 (-0.65%) | $3.11 | $3.00 | 530.37 K | $111.12 M |
| 08/31/2026 | $3.15 | $3.13 (-0.63%) | $3.18 | $3.12 | 215.60 K | $114.03 M |
| 08/28/2026 | $3.27 | $3.14 (-3.98%) | $3.27 | $3.14 | 223.99 K | $114.39 M |
| 08/27/2026 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.22 | 418.00 K | $118.04 M |
| 08/26/2026 | $3.24 | $3.26 (0.62%) | $3.32 | $3.20 | 350.62 K | $118.77 M |
| 08/25/2026 | $3.28 | $3.27 (-0.3%) | $3.28 | $3.21 | 314.27 K | $119.13 M |
| 08/24/2026 | $3.22 | $3.18 (-1.24%) | $3.24 | $3.13 | 399.25 K | $115.85 M |
| 08/21/2026 | $3.34 | $3.31 (-0.9%) | $3.38 | $3.24 | 273.38 K | $120.59 M |
| 08/20/2026 | $3.31 | $3.28 (-0.91%) | $3.33 | $3.23 | 267.20 K | $119.49 M |
| 08/19/2026 | $3.43 | $3.33 (-2.92%) | $3.53 | $3.27 | 400.80 K | $121.32 M |
| 08/18/2026 | $3.51 | $3.41 (-2.85%) | $3.53 | $3.36 | 386.75 K | $124.23 M |
| 08/17/2026 | $3.81 | $3.62 (-4.99%) | $3.83 | $3.60 | 512.20 K | $131.88 M |
| 08/14/2026 | $3.82 | $3.81 (-0.26%) | $3.84 | $3.70 | 404.21 K | $138.80 M |
| 08/13/2026 | $3.80 | $3.74 (-1.58%) | $3.95 | $3.72 | 552.13 K | $136.25 M |
| 08/12/2026 | $4.03 | $3.82 (-5.21%) | $4.06 | $3.82 | 585.10 K | $139.17 M |
| 08/11/2026 | $3.73 | $3.90 (4.56%) | $3.94 | $3.70 | 724.80 K | $142.08 M |
| 08/10/2026 | $3.97 | $3.66 (-7.81%) | $4.01 | $3.65 | 648.03 K | $133.34 M |
| 08/07/2026 | $3.97 | $3.98 (0.25%) | $4.10 | $3.91 | 1.28 M | $145.00 M |
| 08/06/2026 | $3.52 | $3.86 (9.66%) | $4.04 | $3.51 | 1.46 M | $140.62 M |
| 08/05/2026 | $3.64 | $3.67 (0.82%) | $3.73 | $3.55 | 926.00 K | $133.70 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.
