MagnaChip Semiconductor (MX) Historical Stock Data

11.04 ↑0.44 (4.15%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, MX is up 0.85% a day on average. There have been 20 days where MagnaChip Semiconductor closed green and 10 days where MX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	10.58	11.04	↑$0.46 (4.35%)	10.57	11.08	283.70K
2023-01-31	10.51	10.60	↑$0.09 (0.86%)	10.45	10.80	453.65K
2023-01-30	10.69	10.50	↓$0.19 (-1.78%)	10.43	10.73	225.12K
2023-01-27	10.43	10.83	↑$0.40 (3.84%)	10.41	10.85	158.99K
2023-01-26	10.84	10.53	↓$0.31 (-2.86%)	10.44	10.88	399.85K
2023-01-25	10.57	10.74	↑$0.17 (1.61%)	10.54	10.94	124.42K
2023-01-24	10.67	10.69	↑$0.02 (0.19%)	10.67	10.91	148.30K
2023-01-23	10.79	10.89	↑$0.10 (0.93%)	10.67	11.04	201.89K
2023-01-20	10.51	10.71	↑$0.20 (1.90%)	10.46	10.77	129.85K
2023-01-19	10.60	10.52	↓$0.08 (-0.75%)	10.45	10.67	107.50K
2023-01-18	10.94	10.66	↓$0.28 (-2.56%)	10.65	11.05	140.54K
2023-01-17	10.75	10.85	↑$0.10 (0.93%)	10.69	11.01	172.82K
2023-01-13	10.79	10.78	↓$0.01 (-0.09%)	10.67	10.92	196.23K
2023-01-12	10.97	10.93	↓$0.04 (-0.36%)	10.76	11.04	315.22K
2023-01-11	10.91	10.93	↑$0.02 (0.18%)	10.80	11.02	234.28K
2023-01-10	10.50	10.81	↑$0.31 (2.95%)	10.47	10.81	309.40K
2023-01-09	10.13	10.43	↑$0.30 (2.96%)	10.02	10.48	361.65K
2023-01-06	9.55	10.00	↑$0.45 (4.71%)	9.48	10.15	478.83K
2023-01-05	9.70	9.46	↓$0.24 (-2.47%)	9.46	9.84	171.99K
2023-01-04	9.57	9.83	↑$0.26 (2.72%)	9.43	9.89	155.85K
2023-01-03	9.49	9.41	↓$0.08 (-0.84%)	9.34	9.66	270.35K
2022-12-30	9.03	9.39	↑$0.36 (3.99%)	9.00	9.40	443.10K
2022-12-29	8.68	9.14	↑$0.46 (5.30%)	8.68	9.28	826.07K
2022-12-28	8.69	8.74	↑$0.05 (0.58%)	8.58	8.89	555.80K
2022-12-27	8.70	8.75	↑$0.05 (0.57%)	8.46	8.81	484.07K
2022-12-23	8.72	8.71	↓$0.01 (-0.11%)	8.68	8.86	255.94K
2022-12-22	8.68	8.79	↑$0.11 (1.27%)	8.45	8.93	300.29K
2022-12-21	8.80	8.81	↑$0.01 (0.11%)	8.73	8.96	236.30K
2022-12-20	8.55	8.71	↑$0.16 (1.87%)	8.53	8.73	319.46K
2022-12-19	9.03	8.63	↓$0.40 (-4.43%)	8.54	9.03	363.99K