Loading live market data…

MagnaChip Semiconductor

NYSE:MX

$3.89 USD

$0.08 (2.1%)

Volume
1.01M
Average Volume
2.86M
Market Capitalization
$141.98M
P/E Ratio
-5.55
Dividend Yield
0.00%
Price Target
$8.00
Year High
$9.86
Year Low
$2.18
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.37
Date Opening Price Closing Price %Chg Volume
2026-07-14 $3.83 $3.89 1.57% 1.01M
2026-07-13 $3.96 $3.81 -3.79% 1.08M
2026-07-10 $4.21 $4.02 -4.51% 1.55M
2026-07-09 $3.83 $4.23 10.44% 2.14M
2026-07-08 $3.73 $3.68 -1.34% 1.24M
2026-07-07 $4.00 $3.79 -5.25% 1.52M
2026-07-06 $4.25 $4.13 -2.82% 1.15M
2026-07-02 $4.50 $4.12 -8.44% 1.25M
2026-07-01 $4.56 $4.51 -1.10% 1.13M
2026-06-30 $4.64 $4.73 1.94% 1.53M
2026-06-29 $4.70 $4.62 -1.70% 1.48M
2026-06-26 $4.73 $4.65 -1.69% 934.9K
2026-06-25 $5.11 $4.91 -3.91% 1.44M
2026-06-24 $5.21 $4.86 -6.72% 1.46M
2026-06-23 $5.40 $5.22 -3.33% 1.58M
2026-06-22 $6.03 $5.76 -4.48% 2.32M
2026-06-18 $5.30 $5.92 11.70% 2.19M
2026-06-17 $5.53 $5.28 -4.52% 1.48M
2026-06-16 $5.79 $5.50 -5.01% 1.58M
2026-06-15 $6.59 $5.93 -10.02% 2.55M
2026-06-12 $6.21 $6.25 0.64% 1.68M
2026-06-11 $6.21 $6.25 0.64% 2.79M
2026-06-10 $6.15 $6.08 -1.14% 2.04M
2026-06-09 $7.05 $6.28 -10.92% 3.52M
2026-06-08 $7.16 $6.89 -3.77% 2.59M
2026-06-05 $8.20 $6.93 -15.49% 5.23M
2026-06-04 $8.46 $8.55 1.06% 3.48M
2026-06-03 $8.60 $8.93 3.84% 8.56M
2026-06-02 $8.39 $8.34 -0.60% 7.84M
2026-06-01 $8.41 $7.83 -6.90% 8.09M
2026-05-29 $8.01 $8.80 9.86% 16.22M
2026-05-28 $5.95 $6.79 14.12% 5.69M
2026-05-27 $6.77 $5.95 -12.11% 4.37M
2026-05-26 $5.90 $6.38 8.14% 5.71M
2026-05-22 $5.71 $5.52 -3.33% 2.56M
2026-05-21 $4.83 $5.76 19.25% 3.92M
2026-05-20 $4.42 $5.06 14.48% 4.31M
2026-05-19 $4.00 $4.31 7.75% 1.28M
2026-05-18 $4.40 $4.07 -7.50% 1.18M
2026-05-15 $4.12 $4.34 5.34% 1.63M
2026-05-14 $4.06 $4.33 6.65% 1.06M
2026-05-13 $4.04 $4.07 0.74% 1.11M
2026-05-12 $4.20 $3.94 -6.19% 1.53M
2026-05-11 $4.55 $4.30 -5.49% 1.79M
2026-05-08 $3.89 $4.53 16.45% 3.49M
2026-05-07 $3.94 $3.86 -2.03% 1.4M
2026-05-06 $4.17 $3.94 -5.52% 1.4M
2026-05-05 $3.60 $4.08 13.33% 1.92M
2026-05-04 $3.75 $3.56 -5.07% 2.24M
2026-05-01 $3.41 $3.70 8.50% 2.85M
2026-04-30 $3.21 $3.40 5.92% 3.37M
2026-04-29 $4.52 $3.32 -26.55% 5.1M
2026-04-28 $4.97 $4.87 -2.01% 2.52M
2026-04-27 $5.61 $5.21 -7.13% 6.09M
2026-04-24 $4.45 $5.25 17.98% 7.37M
2026-04-23 $4.35 $4.27 -1.84% 2.28M
2026-04-22 $3.65 $4.38 20.00% 3.59M
2026-04-21 $3.42 $3.54 3.51% 1.73M
2026-04-20 $3.22 $3.36 4.35% 878.14K
2026-04-17 $3.18 $3.22 1.26% 472.73K
2026-04-16 $3.20 $3.15 -1.56% 218.62K
2026-04-15 $3.12 $3.18 1.92% 444.6K
2026-04-14 $3.14 $3.09 -1.59% 291.1K
2026-04-13 $2.99 $3.07 2.68% 274.9K
2026-04-10 $2.91 $2.99 2.75% 248.08K
2026-04-09 $2.89 $2.90 0.35% 152.32K
2026-04-08 $2.98 $2.89 -3.02% 251.84K
2026-04-07 $2.87 $2.83 -1.39% 160.1K
2026-04-06 $2.88 $2.87 -0.35% 227.63K
2026-04-02 $2.76 $2.86 3.62% 181.5K
2026-04-01 $2.80 $2.83 1.07% 326.44K
2026-03-31 $2.76 $2.80 1.45% 179.92K
2026-03-30 $2.85 $2.70 -5.26% 411K
2026-03-27 $2.82 $2.87 1.77% 280.5K
2026-03-26 $2.92 $2.84 -2.74% 222.3K
2026-03-25 $2.92 $2.94 0.68% 418.46K
2026-03-24 $2.69 $2.85 5.95% 349.41K
2026-03-23 $2.72 $2.75 1.10% 223.7K
2026-03-20 $2.81 $2.66 -5.34% 163.7K
2026-03-19 $2.75 $2.80 1.82% 174.24K
2026-03-18 $2.94 $2.75 -6.46% 172.51K
2026-03-17 $2.95 $2.92 -1.02% 491.66K
2026-03-16 $2.88 $2.86 -0.69% 195.24K
2026-03-13 $2.76 $2.82 2.17% 136.32K
2026-03-12 $2.80 $2.76 -1.43% 400.76K
2026-03-11 $2.76 $2.80 1.45% 269.96K
2026-03-10 $2.77 $2.73 -1.44% 305.82K
2026-03-09 $2.69 $2.80 4.09% 275.22K
2026-03-06 $2.80 $2.75 -1.79% 270.13K
2026-03-05 $2.85 $2.87 0.70% 825.99K