14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $4.70 $5.34 Monday, 20th May 2024 MX stock ended at $4.98. This is 1.19% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.13% from a day low at $4.96 to a day high of $5.12.
90 days $4.70 $6.86
52 weeks $4.70 $11.68

Historical MagnaChip Semiconductor Corporation prices

Date Open High Low Close Volume
Sep 08, 2023 $8.21 $8.58 $8.13 $8.56 214 285
Sep 07, 2023 $8.10 $8.25 $8.04 $8.21 282 412
Sep 06, 2023 $8.08 $8.21 $8.03 $8.20 118 056
Sep 05, 2023 $8.18 $8.20 $8.07 $8.10 125 300
Sep 01, 2023 $8.22 $8.31 $8.11 $8.20 240 074
Aug 31, 2023 $8.04 $8.28 $8.07 $8.22 131 370
Aug 30, 2023 $8.08 $8.18 $8.00 $8.08 86 616
Aug 29, 2023 $8.00 $8.22 $8.02 $8.10 104 857
Aug 28, 2023 $8.03 $8.09 $7.92 $8.00 142 883
Aug 25, 2023 $8.07 $8.16 $7.91 $7.98 153 989
Aug 24, 2023 $8.36 $8.36 $8.08 $8.12 157 818
Aug 23, 2023 $8.20 $8.41 $8.20 $8.35 97 925
Aug 22, 2023 $8.40 $8.44 $8.22 $8.23 175 295
Aug 21, 2023 $8.23 $8.39 $8.16 $8.38 111 928
Aug 18, 2023 $8.33 $8.40 $8.24 $8.26 139 068
Aug 17, 2023 $8.22 $8.39 $8.23 $8.34 189 872
Aug 16, 2023 $8.35 $8.36 $8.10 $8.10 271 874
Aug 15, 2023 $8.59 $8.55 $8.34 $8.41 158 519
Aug 14, 2023 $8.36 $8.62 $8.32 $8.60 217 532
Aug 11, 2023 $8.54 $8.59 $8.32 $8.36 236 349
Aug 10, 2023 $8.88 $8.91 $8.55 $8.59 361 088
Aug 09, 2023 $9.07 $9.05 $8.75 $8.88 281 067
Aug 08, 2023 $9.20 $9.51 $9.07 $9.18 437 402
Aug 07, 2023 $9.23 $9.29 $9.05 $9.12 198 197
Aug 04, 2023 $9.10 $9.37 $9.09 $9.27 136 149

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MX stock historical prices to predict future price movements?
Trend Analysis: Examine the MX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About MagnaChip Semiconductor Corporation

MagnaChip Semiconductor Fibra Danhos is a Mexican trust established primarily to develop, own, lease, operate and acquire iconic and premier quality commercial real estate assets in Mexico. Our goal is to provide attractive risk-adjusted returns for Holders of our CBFIs in the long term, through stable cash distributions and the appreciation of our properties. We will seek to maintain and grow a portfolio of high-quality properties, through our unmatched development cap... MX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT