NYSE:MX | Historical Stock Price | MAGNACHIP SEMICONDUCTOR Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.18$3.63$6.04$10.04$16.68$27.732011-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.61$11.61124,400——
2019-12-30$11.62$11.62144,000——
2019-12-27$11.69$11.69211,700——
2019-12-26$11.83$11.83223,300——
2019-12-24$11.72$11.7259,300——
2019-12-23$11.93$11.93190,100——
2019-12-20$11.75$11.75211,700——
2019-12-19$11.69$11.69135,000——
2019-12-18$11.83$11.83160,100——
2019-12-17$11.84$11.84189,800——
2019-12-16$11.45$11.45271,200——
2019-12-13$11.57$11.57171,900——
2019-12-12$11.43$11.43177,400——
2019-12-11$11.59$11.59123,800——
2019-12-10$11.46$11.46256,100——
2019-12-09$11.53$11.53169,100——
2019-12-06$11.74$11.74256,400——
2019-12-05$11.35$11.35292,100——
2019-12-04$11.35$11.35193,600——
2019-12-03$11.08$11.08194,900——
2019-12-02$11.20$11.20218,800——
2019-11-29$11.39$11.3976,600——
2019-11-27$11.65$11.65383,700——
2019-11-26$11.74$11.74190,900——
2019-11-25$11.99$11.99185,900——
2019-11-22$11.90$11.90281,800——
2019-11-21$11.64$11.64194,800——
2019-11-20$11.91$11.91290,700——
2019-11-19$11.90$11.90302,200——
2019-11-18$12.40$12.40289,700——
2019-11-15$12.50$12.50408,700——
2019-11-14$12.22$12.22206,000——
2019-11-13$12.18$12.18231,200——
2019-11-12$12.11$12.111,007,300——
2019-11-11$12.10$12.10294,100——
2019-11-08$12.39$12.39220,000——
2019-11-07$12.80$12.80289,000——
2019-11-06$12.72$12.72288,300——
2019-11-05$12.85$12.85196,400——
2019-11-04$12.87$12.87353,500——
2019-11-01$12.92$12.92402,300——
2019-10-31$12.77$12.77466,700——
2019-10-30$12.78$12.78399,000——
2019-10-29$13.04$13.04462,700——
2019-10-28$13.30$13.301,254,400——
2019-10-25$12.89$12.89845,700——
2019-10-24$12.51$12.511,875,300——
2019-10-23$11.98$11.98799,300——
2019-10-22$12.16$12.16735,500——
2019-10-21$12.20$12.20613,200——
2019-10-18$11.95$11.95303,100——
2019-10-17$11.74$11.74427,500——
2019-10-16$11.07$11.07283,800——
2019-10-15$11.01$11.01370,600——
2019-10-14$10.95$10.95351,500——
2019-10-11$10.75$10.75428,900——
2019-10-10$10.33$10.33172,200——
2019-10-09$10.21$10.21192,400——
2019-10-08$10.38$10.38138,600——
2019-10-07$10.59$10.59109,900——
2019-10-04$10.22$10.22135,900——
2019-10-03$9.98$9.98161,100——
2019-10-02$10.02$10.02151,600——
2019-10-01$10.15$10.15101,700——
2019-09-30$10.14$10.14199,300——
2019-09-27$10.20$10.20108,400——
2019-09-26$10.43$10.4377,900——
2019-09-25$10.65$10.65115,600——
2019-09-24$10.52$10.52189,200——
2019-09-23$10.71$10.7196,000——
2019-09-20$10.71$10.71108,700——
2019-09-19$10.84$10.8491,100——
2019-09-18$10.81$10.81175,700——
2019-09-17$10.83$10.83153,800——
2019-09-16$11.15$11.15105,600——
2019-09-13$11.19$11.19106,400——
2019-09-12$11.25$11.25166,400——
2019-09-11$11.33$11.33214,100——
2019-09-10$10.78$10.78113,600——
2019-09-09$10.77$10.77133,600——
2019-09-06$10.55$10.55175,300——
2019-09-05$10.54$10.54193,800——
2019-09-04$10.29$10.29100,400——
2019-09-03$10.03$10.03210,000——
2019-08-30$10.11$10.11225,900——
2019-08-29$9.96$9.96177,900——
2019-08-28$10.02$10.02273,100——
2019-08-27$10.33$10.33156,200——
2019-08-26$10.55$10.55162,800——
2019-08-23$10.59$10.59218,000——
2019-08-22$11.05$11.05226,600——
2019-08-21$10.91$10.91185,700——
2019-08-20$10.57$10.57175,900——
2019-08-19$10.70$10.70158,500——
2019-08-16$10.68$10.68348,700——
2019-08-15$10.25$10.25268,500——
2019-08-14$10.05$10.05223,800——
2019-08-13$10.02$10.02501,600——
2019-08-12$10.15$10.15262,900——
2019-08-09$10.51$10.51238,400——
2019-08-08$10.69$10.69162,400——
2019-08-07$10.59$10.59195,600——
2019-08-06$10.52$10.52338,200——
2019-08-05$10.62$10.62432,100——
2019-08-02$11.39$11.39798,200——
2019-08-01$11.25$11.25764,700——
2019-07-31$11.05$11.051,037,900——
2019-07-30$10.59$10.59292,000——
2019-07-29$10.83$10.83547,000——
2019-07-26$10.52$10.52556,200——
2019-07-25$10.49$10.49159,600——
2019-07-24$10.90$10.90341,600——
2019-07-23$10.26$10.26174,400——
2019-07-22$10.28$10.28225,600——
2019-07-19$10.27$10.27152,500——
2019-07-18$10.20$10.20178,800——
2019-07-17$10.04$10.04152,300——
2019-07-16$10.00$10.00651,900——
2019-07-15$10.02$10.02195,100——
2019-07-12$10.19$10.19118,600——
2019-07-11$10.12$10.12268,900——
2019-07-10$9.97$9.97242,300——
2019-07-09$9.91$9.91196,600——
2019-07-08$10.01$10.01178,000——
2019-07-05$10.21$10.21180,300——
2019-07-03$10.30$10.30336,900——
2019-07-02$10.78$10.78195,900——
2019-07-01$10.61$10.61234,700——
2019-06-28$10.35$10.35297,600——
2019-06-27$10.30$10.30310,100——
2019-06-26$10.28$10.28444,900——
2019-06-25$10.55$10.55213,800——
2019-06-24$10.73$10.73202,800——
2019-06-21$10.98$10.98511,200——
2019-06-20$10.81$10.81438,200——
2019-06-19$10.63$10.63457,700——
2019-06-18$10.31$10.31546,900——
2019-06-17$10.22$10.22339,200——
2019-06-14$10.14$10.14287,400——
2019-06-13$10.19$10.19635,200——
2019-06-12$9.90$9.901,588,700——
2019-06-11$8.83$8.83157,600——
2019-06-10$8.81$8.81185,100——
2019-06-07$8.74$8.74135,200——
2019-06-06$8.74$8.7490,400——
2019-06-05$8.78$8.78147,000——
2019-06-04$9.14$9.14246,300——
2019-06-03$8.27$8.27203,400——
2019-05-31$8.11$8.11130,400——
2019-05-30$8.15$8.15107,300——
2019-05-29$8.14$8.1489,300——
2019-05-28$8.04$8.04119,500——
2019-05-24$7.93$7.93188,300——
2019-05-23$7.95$7.95340,600——
2019-05-22$8.36$8.3662,800——
2019-05-21$8.45$8.45130,700——
2019-05-20$8.25$8.25398,100——
2019-05-17$9.11$9.11203,100——
2019-05-16$9.44$9.44204,500——
2019-05-15$9.47$9.47104,600——
2019-05-14$9.56$9.56205,700——
2019-05-13$9.53$9.53304,800——
2019-05-10$9.88$9.88361,800——
2019-05-09$9.85$9.85186,100——
2019-05-08$9.98$9.98205,000——
2019-05-07$9.92$9.92178,000——
2019-05-06$9.93$9.93198,400——
2019-05-03$9.97$9.97698,600——
2019-05-02$9.98$9.98389,900——
2019-05-01$9.96$9.961,468,100——
2019-04-30$8.85$8.85501,500——
2019-04-29$9.14$9.14157,600——
2019-04-26$9.34$9.34286,500——
2019-04-25$9.12$9.12436,500——
2019-04-24$9.50$9.50686,100——
2019-04-23$9.88$9.881,463,000——
2019-04-22$9.28$9.28917,800——
2019-04-18$8.36$8.36240,900——
2019-04-17$8.23$8.23156,000——
2019-04-16$8.16$8.16152,400——
2019-04-15$8.16$8.1662,500——
2019-04-12$8.26$8.26130,300——
2019-04-11$8.50$8.50180,900——
2019-04-10$8.41$8.41194,200——
2019-04-09$8.21$8.21316,900——
2019-04-08$8.30$8.30386,400——
2019-04-05$8.17$8.17753,600——
2019-04-04$7.97$7.97222,000——
2019-04-03$7.94$7.941,230,900——
2019-04-02$7.76$7.76290,900——
2019-04-01$7.64$7.64363,700——
2019-03-29$7.40$7.40338,500——
2019-03-28$7.42$7.42103,200——
2019-03-27$7.48$7.48178,300——
2019-03-26$7.57$7.57118,900——
2019-03-25$7.60$7.60207,000——
2019-03-22$7.69$7.69246,900——
2019-03-21$8.15$8.15372,700——
2019-03-20$7.70$7.70117,200——
2019-03-19$7.70$7.70165,600——
2019-03-18$7.55$7.55271,800——
2019-03-15$7.60$7.60295,100——
2019-03-14$7.55$7.55170,400——
2019-03-13$7.50$7.50118,800——
2019-03-12$7.50$7.5062,200——
2019-03-11$7.52$7.5274,300——
2019-03-08$7.51$7.51169,800——
2019-03-07$7.52$7.52213,700——
2019-03-06$7.68$7.68184,500——
2019-03-05$7.88$7.8890,700——
2019-03-04$7.92$7.92143,700——
2019-03-01$7.87$7.87209,400——
2019-02-28$7.77$7.77212,500——
2019-02-27$7.79$7.79259,700——
2019-02-26$7.72$7.72115,600——
2019-02-25$7.75$7.75322,500——
2019-02-22$7.70$7.70297,300——
2019-02-21$7.66$7.66552,200——
2019-02-20$8.35$8.35555,900——
2019-02-19$8.65$8.651,733,400——
2019-02-15$6.82$6.821,074,400——
2019-02-14$7.00$7.00431,800——
2019-02-13$7.09$7.09131,800——
2019-02-12$7.13$7.13182,500——
2019-02-11$6.78$6.78124,000——
2019-02-08$6.81$6.81125,600——
2019-02-07$6.89$6.89225,500——
2019-02-06$7.16$7.16499,500——
2019-02-05$6.51$6.51160,800——
2019-02-04$6.55$6.55239,700——
2019-02-01$6.56$6.561,456,200——
2019-01-31$5.98$5.98608,400——
2019-01-30$5.85$5.85203,300——
2019-01-29$6.11$6.1190,900——
2019-01-28$6.22$6.2286,700——
2019-01-25$6.46$6.46109,700——
2019-01-24$6.31$6.31156,100——
2019-01-23$6.24$6.24282,600——
2019-01-22$6.24$6.24147,100——
2019-01-18$6.37$6.37134,800——
2019-01-17$6.51$6.51100,500——
2019-01-16$6.61$6.61115,800——
2019-01-15$6.55$6.5596,400——
2019-01-14$6.42$6.42119,400——
2019-01-11$6.56$6.56127,000——
2019-01-10$6.57$6.57139,500——
2019-01-09$6.87$6.87282,300——
2019-01-08$6.57$6.57152,600——
2019-01-07$6.63$6.63123,500——
2019-01-04$6.50$6.50114,200——
2019-01-03$6.39$6.39170,400——
2019-01-02$6.65$6.65182,900——