Magnachip Semiconductor Stock Price History
NYSE: MXTechnologySemiconductorsUSD
3.21-0.035 (-1.08%)
Market open · Delayed 15 min · as of Oct 8, 10:59 AM ET
MX price history at a glance
The price history for Magnachip Semiconductor (MX) on this page begins on March 7, 2011, when the stock closed at $14.01; it most recently closed at $3.24 on October 5, 2026. The highest price in this record is $26.98, reached on April 5, 2021; the latest close is 88.0% below that peak. Across the 14 complete calendar years in the table, MX finished higher in 7 and lower in 7. Its best year was 2012 (+119.8%) and its worst was 2015 (-59.0%).
Over roughly 16 years the share price changed -76.9%, a -9.0% compound annual price return (excluding dividends). In the last 12 months alone, MX has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $26.98
- Date of high
- Apr 5, 2021
- Low since 2011
- $2.18
- Date of low
- Nov 17, 2025
- 52-week high
- $9.86
- 52-week low
- $2.18
- IPO year
- 2011
- Last close
- $3.24
MX returns
1 week
-13.83%
1 month
+3.85%
3 months
-11.96%
6 months
+12.11%
Year to date
+27.06%
1 year
+4.18%
3 years
-56.91%
5 years
-81.48%
MX price return, excluding dividends.
MX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.24 | +20.90% |
| 2025 | 2.68 | -36.49% |
| 2024 | 4.22 | -43.73% |
| 2023 | 7.50 | -20.13% |
| 2022 | 9.39 | -55.22% |
| 2021 | 20.97 | +55.10% |
| 2020 | 13.52 | +17.36% |
| 2019 | 11.52 | +77.23% |
| 2018 | 6.50 | -34.67% |
| 2017 | 9.95 | +60.48% |
| 2016 | 6.20 | +17.20% |
| 2015 | 5.29 | -58.96% |
| 2014 | 12.89 | -33.11% |
| 2013 | 19.27 | +17.21% |
| 2012 | 16.44 | +119.79% |
| 2011* | 7.48 | -46.61% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
MX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.37 | 3.34 | 3.20 | 3.24 | -5.54% | |
| 3.54 | 3.59 | 3.38 | 3.43 | -3.11% | |
| 3.70 | 3.72 | 3.42 | 3.54 | -3.80% | |
| 3.72 | 3.79 | 3.65 | 3.68 | +1.10% | |
| 3.78 | 3.78 | 3.58 | 3.64 | -3.19% | |
| 3.84 | 3.95 | 3.73 | 3.76 | -3.34% | |
| 3.99 | 4.33 | 3.79 | 3.89 | +2.64% | |
| 3.89 | 4.04 | 3.66 | 3.79 | +14.85% | |
| 3.20 | 3.39 | 3.18 | 3.30 | +3.77% | |
| 3.17 | 3.27 | 3.14 | 3.18 | -1.24% | |
| 3.19 | 3.27 | 3.12 | 3.22 | +0.63% | |
| 3.18 | 3.20 | 3.06 | 3.20 | 0.00% | |
| 3.47 | 3.49 | 3.09 | 3.20 | +16.36% | |
| 2.86 | 2.87 | 2.72 | 2.75 | -2.14% | |
| 2.86 | 2.88 | 2.80 | 2.81 | +1.08% | |
| 2.83 | 2.83 | 2.72 | 2.78 | -0.71% | |
| 2.89 | 2.89 | 2.76 | 2.80 | -2.78% | |
| 2.81 | 2.93 | 2.79 | 2.88 | -2.37% | |
| 3.00 | 3.05 | 2.94 | 2.95 | -0.67% | |
| 3.00 | 3.07 | 2.97 | 2.97 | -2.94% | |
| 3.12 | 3.18 | 3.06 | 3.06 | -1.92% | |
| 3.12 | 3.23 | 3.11 | 3.12 | +0.97% | |
| 3.07 | 3.11 | 3.05 | 3.09 | +1.64% | |
| 3.10 | 3.12 | 3.04 | 3.04 | -2.56% | |
| 3.05 | 3.17 | 3.05 | 3.12 | +2.30% | |
| 3.07 | 3.11 | 3.00 | 3.05 | -2.56% | |
| 3.15 | 3.18 | 3.12 | 3.13 | -0.32% | |
| 3.27 | 3.27 | 3.14 | 3.14 | -3.09% | |
| 3.37 | 3.37 | 3.22 | 3.24 | -0.61% | |
| 3.24 | 3.32 | 3.20 | 3.26 | -0.31% | |
| 3.28 | 3.28 | 3.21 | 3.27 | +2.83% | |
| 3.22 | 3.24 | 3.13 | 3.18 | -3.93% | |
| 3.34 | 3.38 | 3.24 | 3.31 | +0.91% | |
| 3.31 | 3.33 | 3.23 | 3.28 | -1.50% | |
| 3.43 | 3.53 | 3.27 | 3.33 | -2.35% | |
| 3.51 | 3.53 | 3.36 | 3.41 | -5.80% | |
| 3.81 | 3.83 | 3.60 | 3.62 | -4.99% | |
| 3.82 | 3.84 | 3.70 | 3.81 | +1.87% | |
| 3.80 | 3.95 | 3.72 | 3.74 | -2.09% | |
| 4.03 | 4.06 | 3.82 | 3.82 | -2.05% | |
| 3.73 | 3.94 | 3.70 | 3.90 | +6.56% | |
| 3.97 | 4.01 | 3.65 | 3.66 | -8.04% | |
| 3.97 | 4.10 | 3.91 | 3.98 | +3.11% | |
| 3.52 | 4.04 | 3.51 | 3.86 | +5.18% | |
| 3.64 | 3.73 | 3.55 | 3.67 | 0.00% | |
| 3.56 | 3.73 | 3.56 | 3.67 | +5.76% | |
| 3.25 | 3.49 | 3.20 | 3.47 | +6.44% | |
| 3.34 | 3.47 | 3.20 | 3.26 | +2.52% | |
| 2.91 | 3.20 | 2.87 | 3.18 | +5.65% | |
| 3.16 | 3.20 | 3.00 | 3.01 | -6.81% | |
| 3.43 | 3.43 | 3.12 | 3.23 | -6.38% | |
| 3.51 | 3.56 | 3.35 | 3.45 | -1.43% | |
| 3.83 | 3.83 | 3.47 | 3.50 | -4.11% | |
| 3.58 | 3.71 | 3.56 | 3.65 | 0.00% | |
| 3.60 | 3.82 | 3.60 | 3.65 | -2.41% | |
| 3.51 | 3.74 | 3.50 | 3.74 | +10.65% | |
| 3.41 | 3.50 | 3.35 | 3.38 | -1.17% | |
| 3.32 | 3.56 | 3.28 | 3.42 | -2.84% | |
| 3.60 | 3.63 | 3.47 | 3.52 | -5.88% | |
| 3.94 | 3.98 | 3.60 | 3.74 | -3.86% | |
| 3.83 | 3.98 | 3.80 | 3.89 | +2.10% | |
| 3.96 | 3.96 | 3.75 | 3.81 | -5.22% | |
| 4.21 | 4.21 | 3.99 | 4.02 | -4.96% | |
| 3.83 | 4.28 | 3.72 | 4.23 | +14.95% | |
| 3.73 | 3.86 | 3.63 | 3.68 | -2.90% | |
| 4.00 | 4.01 | 3.75 | 3.79 | -8.23% | |
| 4.25 | 4.36 | 4.09 | 4.13 | +0.24% | |
| 4.50 | 4.63 | 4.09 | 4.12 | -8.65% | |
| 4.56 | 4.67 | 4.47 | 4.51 | -4.65% | |
| 4.64 | 4.95 | 4.63 | 4.73 | +2.38% | |
| 4.70 | 4.73 | 4.30 | 4.62 | -0.65% | |
| 4.73 | 4.78 | 4.56 | 4.65 | -5.30% | |
| 5.11 | 5.12 | 4.74 | 4.91 | +1.03% | |
| 5.21 | 5.26 | 4.75 | 4.86 | -6.90% | |
| 5.40 | 5.67 | 5.17 | 5.22 | -9.38% | |
| 6.03 | 6.34 | 5.65 | 5.76 | -2.70% | |
| 5.30 | 6.00 | 5.29 | 5.92 | +12.12% | |
| 5.53 | 5.73 | 5.25 | 5.28 | -4.00% | |
| 5.79 | 6.05 | 5.49 | 5.50 | -7.25% | |
| 6.59 | 6.74 | 5.80 | 5.93 | -5.12% | |
| 6.21 | 6.45 | 6.00 | 6.25 | 0.00% | |
| 6.21 | 6.35 | 5.84 | 6.25 | +2.80% | |
| 6.15 | 6.65 | 6.04 | 6.08 | -3.18% | |
| 7.05 | 7.28 | 5.83 | 6.28 | -8.85% | |
| 7.16 | 7.21 | 6.72 | 6.89 | -0.58% | |
| 8.20 | 8.44 | 6.80 | 6.93 | -18.95% | |
| 8.46 | 9.15 | 8.01 | 8.55 | -4.26% | |
| 8.60 | 9.86 | 8.05 | 8.93 | +7.07% | |
| 8.39 | 9.78 | 8.18 | 8.34 | +6.51% | |
| 8.41 | 8.53 | 7.44 | 7.83 | -11.02% | |
| 8.01 | 9.67 | 7.76 | 8.80 | +29.60% | |
| 5.95 | 7.05 | 5.77 | 6.79 | +14.12% | |
| 6.77 | 6.78 | 5.88 | 5.95 | -6.74% | |
| 5.90 | 6.85 | 5.85 | 6.38 | +15.58% | |
| 5.71 | 5.83 | 5.22 | 5.52 | -4.17% | |
| 4.83 | 5.87 | 4.80 | 5.76 | +13.83% | |
| 4.42 | 5.38 | 4.42 | 5.06 | +17.40% | |
| 4.00 | 4.46 | 3.95 | 4.31 | +5.90% | |
| 4.40 | 4.61 | 4.03 | 4.07 | -6.22% | |
| 4.12 | 4.50 | 4.02 | 4.34 | +0.23% | |
| 4.06 | 4.38 | 3.98 | 4.33 | +6.39% | |
| 4.04 | 4.18 | 3.91 | 4.07 | +3.30% | |
| 4.20 | 4.21 | 3.83 | 3.94 | -8.37% | |
| 4.55 | 4.61 | 4.22 | 4.30 | -5.08% | |
| 3.89 | 4.76 | 3.88 | 4.53 | +17.36% | |
| 3.94 | 4.10 | 3.80 | 3.86 | -2.03% | |
| 4.17 | 4.24 | 3.93 | 3.94 | -3.43% | |
| 3.60 | 4.12 | 3.55 | 4.08 | +14.61% | |
| 3.75 | 4.02 | 3.53 | 3.56 | -3.78% | |
| 3.41 | 3.86 | 3.40 | 3.70 | +8.82% | |
| 3.21 | 3.41 | 3.00 | 3.40 | +2.41% | |
| 4.52 | 4.60 | 3.19 | 3.32 | -31.83% | |
| 4.97 | 5.07 | 4.65 | 4.87 | -6.53% | |
| 5.61 | 5.62 | 4.87 | 5.21 | -0.76% | |
| 4.45 | 5.64 | 4.44 | 5.25 | +22.95% | |
| 4.35 | 4.38 | 4.01 | 4.27 | -2.51% | |
| 3.65 | 4.40 | 3.65 | 4.38 | +23.73% | |
| 3.42 | 3.57 | 3.42 | 3.54 | +5.36% | |
| 3.22 | 3.41 | 3.22 | 3.36 | +4.35% | |
| 3.18 | 3.25 | 3.17 | 3.22 | +2.22% | |
| 3.20 | 3.20 | 3.11 | 3.15 | -0.94% | |
| 3.12 | 3.22 | 3.12 | 3.18 | +2.91% | |
| 3.14 | 3.14 | 3.07 | 3.09 | +0.65% | |
| 2.99 | 3.14 | 2.96 | 3.07 | +2.68% | |
| 2.91 | 3.01 | 2.89 | 2.99 | +3.10% | |
| 2.89 | 2.92 | 2.87 | 2.90 | +0.35% | |
| 2.98 | 3.00 | 2.88 | 2.89 | +2.12% | |
| 2.87 | 2.91 | 2.79 | 2.83 | -1.39% | |
| 2.88 | 2.89 | 2.82 | 2.87 | +0.35% | |
| 2.76 | 2.88 | 2.73 | 2.86 | +1.06% | |
| 2.80 | 2.93 | 2.80 | 2.83 | +1.07% | |
| 2.76 | 2.80 | 2.71 | 2.80 | +3.70% | |
| 2.85 | 2.85 | 2.67 | 2.70 | -5.92% | |
| 2.82 | 2.87 | 2.76 | 2.87 | +1.06% | |
| 2.92 | 2.97 | 2.82 | 2.84 | -3.40% | |
| 2.92 | 3.04 | 2.92 | 2.94 | +3.16% | |
| 2.69 | 2.93 | 2.69 | 2.85 | +3.64% | |
| 2.72 | 2.81 | 2.71 | 2.75 | +3.38% | |
| 2.81 | 2.87 | 2.63 | 2.66 | -5.00% | |
| 2.75 | 2.81 | 2.69 | 2.80 | +1.82% | |
| 2.94 | 2.96 | 2.75 | 2.75 | -5.82% | |
| 2.95 | 3.12 | 2.92 | 2.92 | +2.10% | |
| 2.88 | 2.89 | 2.82 | 2.86 | +1.42% | |
| 2.76 | 2.83 | 2.75 | 2.82 | +2.17% | |
| 2.80 | 2.83 | 2.72 | 2.76 | -1.43% | |
| 2.76 | 2.87 | 2.76 | 2.80 | +2.56% | |
| 2.77 | 2.80 | 2.71 | 2.73 | -2.50% | |
| 2.69 | 2.80 | 2.62 | 2.80 | +1.82% | |
| 2.80 | 2.85 | 2.73 | 2.75 | -4.18% | |
| 2.85 | 3.01 | 2.79 | 2.87 | +7.09% | |
| 2.73 | 2.79 | 2.65 | 2.68 | -1.47% | |
| 2.69 | 2.77 | 2.66 | 2.72 | -1.09% | |
| 2.61 | 2.78 | 2.61 | 2.75 | 0.00% | |
| 2.79 | 2.83 | 2.69 | 2.75 | -3.51% | |
| 2.69 | 2.86 | 2.66 | 2.85 | +6.34% | |
| 2.69 | 2.75 | 2.65 | 2.68 | +2.68% | |
| 2.44 | 2.64 | 2.40 | 2.61 | +7.85% | |
| 2.66 | 2.66 | 2.41 | 2.42 | -8.68% | |
| 2.74 | 2.76 | 2.62 | 2.65 | -4.68% | |
| 2.85 | 2.86 | 2.73 | 2.78 | -3.47% | |
| 2.87 | 2.92 | 2.82 | 2.88 | +0.70% | |
| 2.99 | 3.03 | 2.82 | 2.86 | -4.98% | |
| 3.04 | 3.09 | 3.01 | 3.01 | -0.66% | |
| 3.03 | 3.07 | 2.99 | 3.03 | -0.33% | |
| 3.07 | 3.10 | 2.97 | 3.04 | +0.33% | |
| 3.05 | 3.09 | 3.00 | 3.03 | +0.33% | |
| 3.04 | 3.11 | 3.02 | 3.02 | -0.66% | |
| 2.88 | 3.11 | 2.88 | 3.04 | +8.57% | |
| 2.85 | 2.85 | 2.78 | 2.80 | -2.10% | |
| 2.86 | 2.98 | 2.82 | 2.86 | -0.35% | |
| 2.90 | 2.93 | 2.80 | 2.87 | -1.03% | |
| 2.87 | 3.00 | 2.87 | 2.90 | 0.00% | |
| 2.93 | 2.93 | 2.86 | 2.90 | -1.69% | |
| 2.99 | 3.02 | 2.82 | 2.95 | -1.67% | |
| 3.06 | 3.10 | 2.97 | 3.00 | -0.99% | |
| 2.94 | 3.07 | 2.94 | 3.03 | +2.71% | |
| 3.03 | 3.05 | 2.91 | 2.95 | -1.34% | |
| 3.14 | 3.16 | 2.98 | 2.99 | -4.78% | |
| 3.15 | 3.18 | 3.06 | 3.14 | +0.64% | |
| 3.06 | 3.29 | 3.06 | 3.12 | +4.00% | |
| 2.98 | 3.14 | 2.95 | 3.00 | -0.99% | |
| 2.91 | 3.09 | 2.90 | 3.03 | +4.84% | |
| 2.95 | 3.00 | 2.86 | 2.89 | 0.00% | |
| 2.86 | 2.93 | 2.84 | 2.89 | +1.05% | |
| 2.81 | 2.89 | 2.76 | 2.86 | +1.78% | |
| 2.82 | 2.85 | 2.72 | 2.81 | -0.71% | |
| 2.80 | 2.87 | 2.76 | 2.83 | +2.54% | |
| 2.83 | 2.84 | 2.75 | 2.76 | -3.16% | |
| 2.92 | 2.92 | 2.80 | 2.85 | -1.72% | |
| 2.81 | 2.94 | 2.81 | 2.90 | +3.94% | |
| 2.71 | 2.83 | 2.70 | 2.79 | +4.10% | |
| 2.57 | 2.69 | 2.57 | 2.68 | +5.10% | |
| 2.62 | 2.62 | 2.53 | 2.55 | -2.30% | |
| 2.56 | 2.65 | 2.56 | 2.61 | +1.16% | |
| 2.63 | 2.68 | 2.55 | 2.58 | -2.27% | |
| 2.65 | 2.68 | 2.60 | 2.64 | -1.86% | |
| 2.70 | 2.73 | 2.64 | 2.69 | -0.37% | |
| 2.74 | 2.74 | 2.66 | 2.70 | -1.82% | |
| 2.78 | 2.81 | 2.71 | 2.75 | +1.10% | |
| 2.62 | 2.75 | 2.58 | 2.72 | +4.21% | |
| 2.60 | 2.66 | 2.57 | 2.61 | +1.95% | |
| 2.60 | 2.63 | 2.56 | 2.56 | -0.39% | |
| 2.63 | 2.63 | 2.57 | 2.57 | -2.28% | |
| 2.72 | 2.72 | 2.62 | 2.63 | -2.95% | |
| 2.91 | 2.92 | 2.68 | 2.71 | -7.51% | |
| 2.94 | 2.96 | 2.86 | 2.93 | -0.68% | |
| 2.95 | 2.98 | 2.92 | 2.95 | -0.67% | |
| 2.91 | 2.99 | 2.88 | 2.97 | +1.37% | |
| 3.02 | 3.02 | 2.93 | 2.93 | -2.01% | |
| 3.05 | 3.09 | 2.99 | 2.99 | -0.33% | |
| 3.00 | 3.03 | 2.90 | 3.00 | +1.35% | |
| 2.82 | 2.96 | 2.79 | 2.96 | +5.34% | |
| 2.74 | 2.82 | 2.70 | 2.81 | +3.69% | |
| 2.62 | 2.72 | 2.61 | 2.71 | +2.65% | |
| 2.66 | 2.68 | 2.60 | 2.64 | -0.38% | |
| 2.40 | 2.68 | 2.40 | 2.65 | +11.34% | |
| 2.42 | 2.42 | 2.32 | 2.38 | -0.42% | |
| 2.32 | 2.41 | 2.25 | 2.39 | +3.91% | |
| 2.30 | 2.32 | 2.19 | 2.30 | +1.32% | |
| 2.35 | 2.43 | 2.22 | 2.27 | -2.16% | |
| 2.30 | 2.35 | 2.27 | 2.32 | +0.87% | |
| 2.32 | 2.37 | 2.18 | 2.30 | -2.13% | |
| 2.35 | 2.44 | 2.29 | 2.35 | +0.86% | |
| 2.28 | 2.37 | 2.25 | 2.33 | +0.43% | |
| 2.36 | 2.40 | 2.23 | 2.32 | -3.73% | |
| 2.33 | 2.45 | 2.32 | 2.41 | +3.88% | |
| 2.29 | 2.32 | 2.23 | 2.32 | +0.87% | |
| 2.28 | 2.32 | 2.21 | 2.30 | +1.32% | |
| 2.35 | 2.40 | 2.21 | 2.27 | -5.81% | |
| 2.60 | 2.64 | 2.35 | 2.41 | -5.86% | |
| 2.78 | 2.79 | 2.54 | 2.56 | -10.18% | |
| 2.76 | 2.89 | 2.65 | 2.85 | -8.36% | |
| 3.10 | 3.23 | 3.10 | 3.11 | +0.32% | |
| 3.00 | 3.12 | 3.00 | 3.10 | +3.68% | |
| 2.98 | 3.07 | 2.95 | 2.99 | -1.64% | |
| 3.08 | 3.08 | 3.00 | 3.04 | 0.00% | |
| 3.15 | 3.18 | 3.03 | 3.04 | -3.49% | |
| 3.12 | 3.18 | 3.10 | 3.15 | +2.61% | |
| 3.10 | 3.12 | 3.03 | 3.07 | -0.65% | |
| 3.01 | 3.15 | 3.01 | 3.09 | +2.66% | |
| 2.98 | 3.05 | 2.97 | 3.01 | -0.33% | |
| 3.03 | 3.04 | 2.96 | 3.02 | -0.33% | |
| 3.04 | 3.10 | 2.98 | 3.03 | +0.66% | |
| 3.08 | 3.13 | 2.98 | 3.01 | -2.59% | |
| 3.16 | 3.23 | 3.09 | 3.09 | -1.59% | |
| 3.09 | 3.14 | 3.05 | 3.14 | +2.95% | |
| 3.04 | 3.11 | 3.02 | 3.05 | 0.00% | |
| 3.05 | 3.10 | 3.00 | 3.05 | +1.67% | |
| 3.14 | 3.17 | 2.98 | 3.00 | -4.76% | |
| 3.17 | 3.18 | 3.11 | 3.15 | 0.00% | |
| 3.11 | 3.19 | 3.11 | 3.15 | +1.29% | |
| 3.27 | 3.29 | 3.10 | 3.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MX chart for longer ranges.