NYSE:MX
MagnaChip Semiconductor Corporation Stock Price (Quote)
$5.02
+0.0200 (+0.400%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.70 | $5.75 | Tuesday, 30th Apr 2024 MX stock ended at $5.02. This is 0.400% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $4.96 to a day high of $5.08. |
| 90 days | $4.70 | $6.93 | |
| 52 weeks | $4.70 | $11.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $4.96 | $5.08 | $4.96 | $5.02 | 184 635 |
| Apr 29, 2024 | $4.99 | $5.08 | $4.96 | $5.00 | 202 815 |
| Apr 26, 2024 | $4.73 | $5.03 | $4.73 | $5.00 | 190 189 |
| Apr 25, 2024 | $4.82 | $4.83 | $4.70 | $4.78 | 235 036 |
| Apr 24, 2024 | $4.87 | $4.98 | $4.78 | $4.83 | 198 248 |
| Apr 23, 2024 | $4.85 | $4.92 | $4.84 | $4.87 | 196 025 |
| Apr 22, 2024 | $4.80 | $4.87 | $4.72 | $4.85 | 246 845 |
| Apr 19, 2024 | $4.81 | $4.88 | $4.76 | $4.78 | 241 450 |
| Apr 18, 2024 | $4.92 | $4.96 | $4.84 | $4.87 | 290 045 |
| Apr 17, 2024 | $5.01 | $5.02 | $4.92 | $4.93 | 263 868 |
| Apr 16, 2024 | $5.08 | $5.11 | $4.91 | $4.99 | 424 355 |
| Apr 15, 2024 | $5.28 | $5.28 | $5.10 | $5.10 | 289 397 |
| Apr 12, 2024 | $5.34 | $5.37 | $5.20 | $5.26 | 395 441 |
| Apr 11, 2024 | $5.40 | $5.41 | $5.23 | $5.38 | 301 107 |
| Apr 10, 2024 | $5.31 | $5.40 | $5.21 | $5.39 | 354 103 |
| Apr 09, 2024 | $5.36 | $5.39 | $5.30 | $5.36 | 206 888 |
| Apr 08, 2024 | $5.32 | $5.43 | $5.20 | $5.34 | 349 273 |
| Apr 05, 2024 | $5.45 | $5.46 | $5.22 | $5.31 | 413 582 |
| Apr 04, 2024 | $5.51 | $5.64 | $5.45 | $5.47 | 239 931 |
| Apr 03, 2024 | $5.48 | $5.55 | $5.45 | $5.49 | 227 266 |
| Apr 02, 2024 | $5.56 | $5.58 | $5.46 | $5.49 | 325 402 |
| Apr 01, 2024 | $5.59 | $5.75 | $5.54 | $5.65 | 234 079 |
| Mar 28, 2024 | $5.58 | $5.61 | $5.54 | $5.58 | 261 976 |
| Mar 27, 2024 | $5.59 | $5.68 | $5.50 | $5.55 | 367 931 |
| Mar 26, 2024 | $5.36 | $5.58 | $5.32 | $5.56 | 734 392 |
