MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MX — Magnachip Semiconductor Corp.
NYSEMagnachip Semiconductor Corp.
$3.43
-0.11(-3.11%)
- O
- 3.54
- H
- 3.59
- L
- 3.38
- V
- 1.1M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.43
Period Return+5.54%
Period High$9.86
Period Low$2.18
Avg Daily Volume860.1K
Total Trading Days365
MX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.54 | $3.59 | $3.38 | $3.43 | $-0.11 | -3.11% | 1,095,884 | $3.47 | $3.38 $3.59 |
| Oct 5, 2026 | $3.70 | $3.72 | $3.42 | $3.54 | $-0.14 | -3.80% | 1,282,275 | $3.50 | $3.42 $3.72 |
| Oct 2, 2026 | $3.72 | $3.79 | $3.65 | $3.68 | +$0.04 | +1.10% | 1,087,366 | $3.70 | $3.65 $3.79 |
| Oct 1, 2026 | $3.78 | $3.78 | $3.58 | $3.64 | $-0.12 | -3.19% | 1,116,057 | $3.68 | $3.58 $3.78 |
| Sep 30, 2026 | $3.84 | $3.95 | $3.73 | $3.76 | $-0.13 | -3.34% | 2,148,677 | $3.80 | $3.73 $3.95 |
| Sep 29, 2026 | $3.99 | $4.33 | $3.79 | $3.89 | +$0.10 | +2.64% | 6,153,373 | $4.04 | $3.79 $4.33 |
| Sep 28, 2026 | $3.89 | $4.04 | $3.66 | $3.79 | +$0.49 | +14.85% | 6,845,805 | $3.86 | $3.66 $4.04 |
| Sep 25, 2026 | $3.20 | $3.39 | $3.18 | $3.30 | +$0.12 | +3.77% | 4,447,285 | $3.77 | $3.18 $3.39 |
| Sep 24, 2026 | $3.17 | $3.27 | $3.14 | $3.18 | $-0.04 | -1.24% | 703,799 | $3.20 | $3.14 $3.27 |
| Sep 23, 2026 | $3.19 | $3.27 | $3.12 | $3.22 | +$0.02 | +0.62% | 860,042 | $3.19 | $3.12 $3.27 |
| Sep 22, 2026 | $3.18 | $3.20 | $3.06 | $3.20 | +$0.00 | +0.00% | 1,043,794 | $3.14 | $3.06 $3.20 |
| Sep 21, 2026 | $3.47 | $3.49 | $3.09 | $3.20 | +$0.45 | +16.36% | 4,473,454 | $3.23 | $3.09 $3.49 |
| Sep 18, 2026 | $2.86 | $2.87 | $2.72 | $2.75 | $-0.06 | -2.14% | 453,229 | $2.76 | $2.72 $2.87 |
| Sep 17, 2026 | $2.86 | $2.88 | $2.80 | $2.81 | +$0.03 | +1.08% | 477,848 | $2.83 | $2.80 $2.88 |
| Sep 16, 2026 | $2.83 | $2.83 | $2.72 | $2.78 | $-0.02 | -0.71% | 406,627 | $2.78 | $2.72 $2.83 |
| Sep 15, 2026 | $2.89 | $2.89 | $2.76 | $2.80 | $-0.08 | -2.78% | 337,114 | $2.79 | $2.76 $2.89 |
| Sep 14, 2026 | $2.81 | $2.93 | $2.79 | $2.88 | $-0.07 | -2.37% | 495,256 | $2.87 | $2.79 $2.93 |
| Sep 11, 2026 | $3.00 | $3.05 | $2.94 | $2.95 | $-0.02 | -0.67% | 367,315 | $2.99 | $2.94 $3.05 |
| Sep 10, 2026 | $3.00 | $3.07 | $2.97 | $2.97 | $-0.09 | -2.94% | 263,175 | $3.01 | $2.97 $3.07 |
| Sep 9, 2026 | $3.12 | $3.18 | $3.06 | $3.06 | $-0.06 | -1.92% | 183,590 | $3.11 | $3.06 $3.18 |
| Sep 8, 2026 | $3.12 | $3.23 | $3.11 | $3.12 | +$0.03 | +0.97% | 328,927 | $3.16 | $3.11 $3.23 |
| Sep 4, 2026 | $3.07 | $3.11 | $3.05 | $3.09 | +$0.05 | +1.64% | 232,921 | $3.08 | $3.05 $3.11 |
| Sep 3, 2026 | $3.10 | $3.12 | $3.04 | $3.04 | $-0.08 | -2.56% | 382,508 | $3.08 | $3.04 $3.12 |
| Sep 2, 2026 | $3.05 | $3.17 | $3.05 | $3.12 | +$0.07 | +2.30% | 322,900 | $3.12 | $3.05 $3.17 |
| Sep 1, 2026 | $3.07 | $3.11 | $3.00 | $3.05 | $-0.08 | -2.56% | 530,366 | $3.05 | $3.00 $3.11 |
| Aug 31, 2026 | $3.15 | $3.18 | $3.12 | $3.13 | $-0.01 | -0.32% | 215,605 | $3.15 | $3.12 $3.18 |
| Aug 28, 2026 | $3.27 | $3.27 | $3.14 | $3.14 | $-0.10 | -3.09% | 223,994 | $3.18 | $3.14 $3.27 |
| Aug 27, 2026 | $3.37 | $3.37 | $3.22 | $3.24 | $-0.02 | -0.61% | 417,966 | $3.29 | $3.22 $3.37 |
| Aug 26, 2026 | $3.24 | $3.32 | $3.20 | $3.26 | $-0.01 | -0.31% | 350,623 | $3.27 | $3.20 $3.32 |
| Aug 25, 2026 | $3.28 | $3.28 | $3.21 | $3.27 | +$0.09 | +2.83% | 314,265 | $3.25 | $3.21 $3.28 |