Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Magnachip Semic (MX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.91 3.105 2.91 3.04 28,713
5th Feb 2026 (Thu) 2.83 2.83 2.785 2.80 8,190
4th Feb 2026 (Wed) 2.945 2.96 2.83 2.86 4,966
3rd Feb 2026 (Tue) 2.90 2.91 2.81 2.87 5,678
2nd Feb 2026 (Mon) 2.91 3.00 2.90 2.90 26,372
30th Jan 2026 (Fri) 2.89 2.925 2.86 2.90 23,758
29th Jan 2026 (Thu) 2.96 2.965 2.825 2.95 8,532
28th Jan 2026 (Wed) 3.10 3.10 3.00 3.03 4,548
27th Jan 2026 (Tue) 3.01 3.06 3.00 3.03 17,068
26th Jan 2026 (Mon) 3.05 3.05 2.92 2.95 5,780
23rd Jan 2026 (Fri) 3.11 3.115 2.99 2.99 23,133
22nd Jan 2026 (Thu) 3.15 3.175 3.06 3.14 30,327
21st Jan 2026 (Wed) 3.08 3.28 3.08 3.12 33,487
20th Jan 2026 (Tue) 2.95 3.13 2.95 3.00 12,382
19th Jan 2026 (Mon) 2.90 3.085 2.90 3.03 24,978
16th Jan 2026 (Fri) 2.90 3.085 2.90 3.03 24,978
15th Jan 2026 (Thu) 2.91 2.99 2.87 2.89 15,003
14th Jan 2026 (Wed) 2.89 2.91 2.86 2.89 7,190
13th Jan 2026 (Tue) 2.81 2.86 2.78 2.81 31,616
12th Jan 2026 (Mon) 2.80 2.83 2.73 2.81 15,761
9th Jan 2026 (Fri) 2.76 2.86 2.76 2.83 9,524
8th Jan 2026 (Thu) 2.795 2.815 2.755 2.76 10,872
7th Jan 2026 (Wed) 2.80 2.89 2.80 2.85 7,662
6th Jan 2026 (Tue) 2.83 2.925 2.83 2.90 41,585
5th Jan 2026 (Mon) 2.70 2.82 2.70 2.79 12,434
2nd Jan 2026 (Fri) 2.58 2.685 2.58 2.68 9,312
1st Jan 2026 (Thu) 2.60 2.60 2.53 2.55 27,771
31st Dec 2025 (Wed) 2.60 2.60 2.53 2.55 27,771
30th Dec 2025 (Tue) 2.58 2.63 2.575 2.61 22,039
29th Dec 2025 (Mon) 2.61 2.615 2.56 2.58 5,080
26th Dec 2025 (Fri) 2.63 2.67 2.61 2.64 12,083
25th Dec 2025 (Thu) 2.71 2.71 2.65 2.69 7,762
24th Dec 2025 (Wed) 2.71 2.71 2.65 2.69 7,762
23rd Dec 2025 (Tue) 2.72 2.73 2.66 2.70 14,010
22nd Dec 2025 (Mon) 2.79 2.79 2.715 2.75 21,975
19th Dec 2025 (Fri) 2.60 2.74 2.60 2.72 20,935
18th Dec 2025 (Thu) 2.58 2.65 2.58 2.61 6,023
17th Dec 2025 (Wed) 2.60 2.60 2.56 2.56 5,088
16th Dec 2025 (Tue) 2.63 2.63 2.57 2.57 8,252
15th Dec 2025 (Mon) 2.72 2.72 2.62 2.63 12,803
12th Dec 2025 (Fri) 2.90 2.90 2.685 2.71 11,058
11th Dec 2025 (Thu) 2.92 2.95 2.86 2.93 7,297
10th Dec 2025 (Wed) 2.955 2.975 2.935 2.95 3,197
9th Dec 2025 (Tue) 2.89 2.98 2.89 2.97 17,525
8th Dec 2025 (Mon) 3.01 3.01 2.93 2.93 13,060
FTSE 100 Latest
Value10,369.75
Change60.53