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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.52$13.52200,800——
2020-12-30$13.45$13.45198,800——
2020-12-29$12.92$12.92341,100——
2020-12-28$13.11$13.11150,700——
2020-12-24$13.08$13.08151,400——
2020-12-23$13.06$13.06178,300——
2020-12-22$13.08$13.08171,600——
2020-12-21$12.85$12.85177,300——
2020-12-18$13.17$13.17619,500——
2020-12-17$12.90$12.90711,600——
2020-12-16$13.04$13.04337,500——
2020-12-15$13.37$13.37229,700——
2020-12-14$12.87$12.87356,000——
2020-12-11$13.24$13.24686,600——
2020-12-10$13.78$13.78374,700——
2020-12-09$13.93$13.93425,300——
2020-12-08$14.35$14.35321,800——
2020-12-07$14.50$14.50333,100——
2020-12-04$14.35$14.35485,000——
2020-12-03$14.35$14.35494,900——
2020-12-02$14.19$14.19322,000——
2020-12-01$14.14$14.14450,100——
2020-11-30$14.04$14.04185,300——
2020-11-27$14.25$14.2587,000——
2020-11-25$14.14$14.14166,900——
2020-11-24$14.22$14.22687,900——
2020-11-23$14.19$14.19752,500——
2020-11-20$13.83$13.83238,900——
2020-11-19$13.81$13.81167,200——
2020-11-18$13.73$13.73330,000——
2020-11-17$13.71$13.71220,500——
2020-11-16$13.97$13.97247,500——
2020-11-13$13.79$13.79256,900——
2020-11-12$13.76$13.76133,900——
2020-11-11$14.04$14.04138,500——
2020-11-10$13.76$13.76224,400——
2020-11-09$14.11$14.11534,400——
2020-11-06$14.50$14.50228,700——
2020-11-05$14.36$14.36340,600——
2020-11-04$14.24$14.24345,700——
2020-11-03$14.13$14.13316,400——
2020-11-02$13.88$13.88495,600——
2020-10-30$13.69$13.691,059,800——
2020-10-29$13.48$13.48405,800——
2020-10-28$13.03$13.03336,900——
2020-10-27$13.46$13.46189,500——
2020-10-26$13.31$13.31302,600——
2020-10-23$13.90$13.90274,000——
2020-10-22$13.89$13.89202,700——
2020-10-21$13.82$13.82224,800——
2020-10-20$13.97$13.97147,600——
2020-10-19$13.93$13.93766,000——
2020-10-16$13.97$13.97191,500——
2020-10-15$13.97$13.97418,300——
2020-10-14$14.13$14.13262,100——
2020-10-13$14.29$14.29808,200——
2020-10-12$14.25$14.25399,800——
2020-10-09$14.27$14.27539,600——
2020-10-08$14.23$14.23407,800——
2020-10-07$14.54$14.54799,400——
2020-10-06$13.76$13.76364,100——
2020-10-05$13.80$13.80151,900——
2020-10-02$13.55$13.55213,000——
2020-10-01$13.80$13.80182,700——
2020-09-30$13.70$13.70398,600——
2020-09-29$13.78$13.78232,400——
2020-09-28$13.79$13.79310,300——
2020-09-25$13.41$13.41331,600——
2020-09-24$13.10$13.10268,900——
2020-09-23$13.36$13.36474,300——
2020-09-22$13.38$13.38207,200——
2020-09-21$13.02$13.02238,700——
2020-09-18$13.04$13.04360,600——
2020-09-17$13.13$13.13127,900——
2020-09-16$13.34$13.34259,600——
2020-09-15$13.11$13.11162,700——
2020-09-14$13.15$13.15269,600——
2020-09-11$12.76$12.76213,000——
2020-09-10$12.87$12.87463,800——
2020-09-09$13.22$13.22282,100——
2020-09-08$12.91$12.91359,000——
2020-09-04$13.01$13.01420,500——
2020-09-03$13.02$13.02594,100——
2020-09-02$13.07$13.07533,300——
2020-09-01$13.21$13.211,269,600——
2020-08-31$12.00$12.00174,900——
2020-08-28$12.24$12.24199,100——
2020-08-27$11.96$11.96143,600——
2020-08-26$12.13$12.13175,500——
2020-08-25$12.28$12.28261,500——
2020-08-24$11.80$11.80179,700——
2020-08-21$11.72$11.72293,700——
2020-08-20$11.75$11.75375,400——
2020-08-19$12.08$12.08298,600——
2020-08-18$12.10$12.10164,500——
2020-08-17$12.34$12.34343,400——
2020-08-14$12.17$12.17130,600——
2020-08-13$12.06$12.06217,200——
2020-08-12$12.11$12.11292,700——
2020-08-11$12.01$12.01430,200——
2020-08-10$12.20$12.20189,900——
2020-08-07$12.08$12.08318,000——
2020-08-06$12.16$12.16402,400——
2020-08-05$11.88$11.88448,200——
2020-08-04$11.77$11.77395,200——
2020-08-03$11.91$11.91609,100——
2020-07-31$11.38$11.38970,300——
2020-07-30$11.35$11.35704,400——
2020-07-29$10.93$10.93358,200——
2020-07-28$10.56$10.56217,000——
2020-07-27$10.61$10.61138,800——
2020-07-24$10.42$10.42296,000——
2020-07-23$10.65$10.65433,200——
2020-07-22$10.65$10.65292,800——
2020-07-21$10.69$10.69253,600——
2020-07-20$10.69$10.69187,400——
2020-07-17$10.56$10.56162,800——
2020-07-16$10.54$10.54243,200——
2020-07-15$10.69$10.69237,300——
2020-07-14$10.51$10.51376,300——
2020-07-13$10.07$10.07326,100——
2020-07-10$10.27$10.27271,300——
2020-07-09$10.29$10.29537,200——
2020-07-08$10.09$10.09387,900——
2020-07-07$10.07$10.07229,100——
2020-07-06$10.34$10.34298,300——
2020-07-02$10.22$10.22279,800——
2020-07-01$10.30$10.30297,200——
2020-06-30$10.30$10.30417,100——
2020-06-29$10.08$10.08779,100——
2020-06-26$9.97$9.97716,300——
2020-06-25$10.35$10.35673,700——
2020-06-24$10.55$10.55373,400——
2020-06-23$11.01$11.01703,800——
2020-06-22$10.71$10.71306,400——
2020-06-19$10.90$10.90600,200——
2020-06-18$11.01$11.01271,300——
2020-06-17$11.23$11.23325,600——
2020-06-16$11.44$11.44334,300——
2020-06-15$11.30$11.30249,100——
2020-06-12$11.14$11.14397,200——
2020-06-11$11.41$11.41299,800——
2020-06-10$12.29$12.29723,700——
2020-06-09$12.56$12.56551,500——
2020-06-08$12.44$12.44479,200——
2020-06-05$12.68$12.68980,200——
2020-06-04$11.57$11.57255,500——
2020-06-03$11.84$11.84614,800——
2020-06-02$11.19$11.19397,400——
2020-06-01$11.09$11.09318,600——
2020-05-29$11.06$11.06614,800——
2020-05-28$10.86$10.86371,200——
2020-05-27$11.41$11.41497,100——
2020-05-26$11.05$11.05561,900——
2020-05-22$10.73$10.73254,100——
2020-05-21$10.41$10.41243,100——
2020-05-20$10.72$10.72291,100——
2020-05-19$10.37$10.37244,300——
2020-05-18$10.34$10.34630,000——
2020-05-15$9.92$9.92289,300——
2020-05-14$10.18$10.18529,600——
2020-05-13$10.22$10.22438,800——
2020-05-12$10.79$10.79354,000——
2020-05-11$11.08$11.08861,400——
2020-05-08$11.44$11.44663,600——
2020-05-07$11.83$11.831,583,800——
2020-05-06$11.54$11.54712,500——
2020-05-05$11.11$11.11282,000——
2020-05-04$10.60$10.60227,200——
2020-05-01$10.74$10.74371,600——
2020-04-30$11.57$11.57400,500——
2020-04-29$12.15$12.15543,600——
2020-04-28$11.19$11.19356,900——
2020-04-27$11.57$11.57313,900——
2020-04-24$11.51$11.51278,900——
2020-04-23$11.54$11.54342,400——
2020-04-22$11.13$11.13281,900——
2020-04-21$10.64$10.64451,300——
2020-04-20$10.94$10.94349,100——
2020-04-17$11.14$11.14403,700——
2020-04-16$11.07$11.07584,900——
2020-04-15$11.45$11.452,241,600——
2020-04-14$11.73$11.732,289,600——
2020-04-13$11.69$11.69400,100——
2020-04-09$11.19$11.191,685,000——
2020-04-08$11.81$11.81404,000——
2020-04-07$11.65$11.65486,400——
2020-04-06$11.67$11.67454,700——
2020-04-03$10.93$10.93208,000——
2020-04-02$10.96$10.96223,400——
2020-04-01$10.96$10.96435,900——
2020-03-31$11.05$11.052,230,200——
2020-03-30$9.38$9.38147,200——
2020-03-27$9.26$9.26172,400——
2020-03-26$9.71$9.71316,400——
2020-03-25$9.17$9.17247,400——
2020-03-24$8.95$8.95361,100——
2020-03-23$8.30$8.30657,900——
2020-03-20$7.80$7.80428,600——
2020-03-19$8.51$8.51561,200——
2020-03-18$7.51$7.51917,900——
2020-03-17$7.40$7.40457,500——
2020-03-16$7.03$7.03413,800——
2020-03-13$8.44$8.44332,800——
2020-03-12$8.24$8.24389,500——
2020-03-11$9.69$9.69374,800——
2020-03-10$10.34$10.34661,800——
2020-03-09$9.17$9.17616,400——
2020-03-06$10.16$10.16402,700——
2020-03-05$10.88$10.88358,700——
2020-03-04$11.16$11.16243,200——
2020-03-03$11.00$11.00339,000——
2020-03-02$11.22$11.22742,200——
2020-02-28$11.43$11.43492,900——
2020-02-27$11.41$11.41555,300——
2020-02-26$12.15$12.15357,500——
2020-02-25$12.58$12.58577,400——
2020-02-24$13.48$13.48582,600——
2020-02-21$14.51$14.51566,700——
2020-02-20$15.03$15.03983,300——
2020-02-19$14.45$14.45424,800——
2020-02-18$14.25$14.25375,500——
2020-02-14$14.85$14.85525,200——
2020-02-13$14.82$14.82609,400——
2020-02-12$14.71$14.71255,400——
2020-02-11$14.56$14.56194,400——
2020-02-10$14.24$14.24242,900——
2020-02-07$14.13$14.13335,800——
2020-02-06$14.88$14.88288,000——
2020-02-05$14.68$14.68423,200——
2020-02-04$14.46$14.46398,100——
2020-02-03$14.06$14.06770,800——
2020-01-31$13.45$13.45289,900——
2020-01-30$13.79$13.79318,600——
2020-01-29$13.72$13.72221,100——
2020-01-28$13.95$13.95250,200——
2020-01-27$14.02$14.02509,700——
2020-01-24$14.71$14.71453,700——
2020-01-23$15.47$15.47480,100——
2020-01-22$15.57$15.571,051,000——
2020-01-21$15.33$15.331,358,100——
2020-01-17$14.06$14.06281,700——
2020-01-16$14.18$14.18386,600——
2020-01-15$13.96$13.96649,700——
2020-01-14$13.97$13.971,218,900——
2020-01-13$12.58$12.58224,900——
2020-01-10$12.15$12.1589,000——
2020-01-09$12.19$12.19151,800——
2020-01-08$12.40$12.40217,100——
2020-01-07$12.10$12.10235,800——
2020-01-06$11.86$11.86233,300——
2020-01-03$11.52$11.52243,600——
2020-01-02$11.81$11.81170,800——