5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-15.71%
3 MONTH PERFORMANCE
-52.87%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
-14.42%
MagnaChip Semiconductor Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.47 | $3.27 (-5.76%) | $3.48 | $3.09 | 2.64 M | |
| 09/18/2026 | $2.86 | $2.75 (-3.85%) | $2.87 | $2.72 | 449.70 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 |
| 08/04/2026 | $3.56 | $3.67 (3.09%) | $3.73 | $3.56 | 992.54 K | $133.70 M |
| 08/03/2026 | $3.25 | $3.47 (6.77%) | $3.49 | $3.20 | 871.10 K | $126.42 M |
| 07/31/2026 | $3.34 | $3.26 (-2.4%) | $3.47 | $3.20 | 974.80 K | $118.77 M |
| 07/30/2026 | $2.91 | $3.18 (9.28%) | $3.20 | $2.87 | 1.90 M | $115.85 M |
| 07/29/2026 | $3.16 | $3.01 (-4.75%) | $3.20 | $3.00 | 1.45 M | $109.66 M |
| 07/28/2026 | $3.43 | $3.23 (-5.83%) | $3.43 | $3.12 | 981.50 K | $117.67 M |
| 07/27/2026 | $3.51 | $3.45 (-1.71%) | $3.56 | $3.35 | 729.18 K | $125.69 M |
| 07/24/2026 | $3.83 | $3.50 (-8.62%) | $3.83 | $3.47 | 924.60 K | $127.43 M |
| 07/23/2026 | $3.58 | $3.65 (1.96%) | $3.71 | $3.56 | 791.50 K | $132.89 M |
| 07/22/2026 | $3.60 | $3.65 (1.39%) | $3.82 | $3.60 | 511.40 K | $132.89 M |
| 07/21/2026 | $3.51 | $3.74 (6.55%) | $3.74 | $3.50 | 587.02 K | $136.16 M |
| 07/20/2026 | $3.41 | $3.38 (-0.88%) | $3.50 | $3.35 | 844.30 K | $123.06 M |
| 07/17/2026 | $3.32 | $3.42 (3.01%) | $3.56 | $3.28 | 724.41 K | $124.51 M |
| 07/16/2026 | $3.60 | $3.52 (-2.22%) | $3.63 | $3.47 | 1.70 M | $128.15 M |
| 07/15/2026 | $3.94 | $3.74 (-5.08%) | $3.98 | $3.60 | 1.22 M | $136.16 M |
| 07/14/2026 | $3.83 | $3.89 (1.57%) | $3.98 | $3.80 | 1.01 M | $141.63 M |
| 07/13/2026 | $3.96 | $3.81 (-3.79%) | $3.96 | $3.75 | 1.08 M | $138.71 M |
| 07/10/2026 | $4.21 | $4.02 (-4.51%) | $4.21 | $3.99 | 1.55 M | $146.36 M |
| 07/09/2026 | $3.83 | $4.23 (10.44%) | $4.28 | $3.72 | 2.14 M | $154.00 M |
| 07/08/2026 | $3.73 | $3.68 (-1.34%) | $3.86 | $3.63 | 1.24 M | $133.98 M |
| 07/07/2026 | $4.00 | $3.79 (-5.25%) | $4.01 | $3.75 | 1.52 M | $137.98 M |
| 07/06/2026 | $4.25 | $4.13 (-2.82%) | $4.36 | $4.09 | 1.15 M | $150.36 M |
| 07/02/2026 | $4.50 | $4.12 (-8.44%) | $4.63 | $4.09 | 1.25 M | $150.00 M |
| 07/01/2026 | $4.56 | $4.51 (-1.1%) | $4.67 | $4.47 | 1.13 M | $164.20 M |
| 06/30/2026 | $4.64 | $4.73 (1.94%) | $4.95 | $4.63 | 1.53 M | $172.21 M |
| 06/29/2026 | $4.70 | $4.62 (-1.7%) | $4.73 | $4.30 | 1.48 M | $168.20 M |
| 06/26/2026 | $4.73 | $4.65 (-1.69%) | $4.78 | $4.56 | 934.90 K | $169.30 M |
| 06/25/2026 | $5.11 | $4.91 (-3.91%) | $5.12 | $4.74 | 1.44 M | $178.76 M |
| 06/24/2026 | $5.21 | $4.86 (-6.72%) | $5.26 | $4.75 | 1.46 M | $176.94 M |
| 06/23/2026 | $5.40 | $5.22 (-3.33%) | $5.67 | $5.17 | 1.58 M | $190.05 M |
| 06/22/2026 | $6.03 | $5.76 (-4.48%) | $6.34 | $5.65 | 2.32 M | $209.71 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.
