Magnachip Semiconductor Corporation
MXNYSETechnology● Active
$6.93
$-1.62(-18.95%)
Market Cap$252535118
P/E Ratio—
52W High$9.86
52W Low$2.18
Magnachip Semiconductor Corporation（MX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.90
Jun 11, 2021
-74.2% from here
5-Year Low5Y
$2.18
Nov 18, 2025
+217.9% from low
IPO Priceadj.
$14.01
Mar 11, 2011
-50.5% since IPO
1 Year Ago
$3.82
Jun 9, 2025
+81.4% in 1Y
5 Years Ago
$23.40
Jun 8, 2021
-70.4% in 5Y
10 Years Ago
$5.91
Jun 8, 2016
+17.3% in 10Y
Historical Price Data · MX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.20 | $8.44 | $6.80 | $6.93 | $6.93 | 5.2M | -15.49% |
| Jun 4, 2026 | $8.46 | $9.15 | $8.01 | $8.55 | $8.55 | 3.5M | +1.06% |
| Jun 3, 2026 | $8.60 | $9.86 | $8.05 | $8.93 | $8.93 | 8.6M | +3.84% |
| Jun 2, 2026 | $8.39 | $9.78 | $8.18 | $8.34 | $8.34 | 7.8M | -0.60% |
| Jun 1, 2026 | $8.41 | $8.53 | $7.44 | $7.83 | $7.83 | 8.1M | -6.90% |
| May 29, 2026 | $8.01 | $9.67 | $7.76 | $8.80 | $8.80 | 16.2M | +9.86% |
| May 28, 2026 | $5.95 | $7.05 | $5.77 | $6.79 | $6.79 | 5.7M | +14.12% |
| May 27, 2026 | $6.77 | $6.78 | $5.88 | $5.95 | $5.95 | 4.4M | -12.11% |
| May 26, 2026 | $5.90 | $6.85 | $5.85 | $6.38 | $6.38 | 5.7M | +8.14% |
| May 22, 2026 | $5.71 | $5.83 | $5.22 | $5.52 | $5.52 | 2.6M | -3.33% |
| May 21, 2026 | $4.83 | $5.87 | $4.80 | $5.76 | $5.76 | 3.9M | +19.25% |
| May 20, 2026 | $4.42 | $5.38 | $4.42 | $5.06 | $5.06 | 4.3M | +14.48% |
| May 19, 2026 | $4.00 | $4.46 | $3.95 | $4.31 | $4.31 | 1.3M | +7.75% |
| May 18, 2026 | $4.40 | $4.61 | $4.03 | $4.07 | $4.07 | 1.2M | -7.50% |
| May 15, 2026 | $4.12 | $4.50 | $4.02 | $4.34 | $4.34 | 1.6M | +5.34% |
| May 14, 2026 | $4.06 | $4.38 | $3.98 | $4.33 | $4.33 | 1.1M | +6.65% |
| May 13, 2026 | $4.04 | $4.18 | $3.91 | $4.07 | $4.07 | 1.1M | +0.74% |
| May 12, 2026 | $4.20 | $4.21 | $3.83 | $3.94 | $3.94 | 1.5M | -6.19% |
| May 11, 2026 | $4.55 | $4.61 | $4.22 | $4.30 | $4.30 | 1.8M | -5.49% |
| May 8, 2026 | $3.89 | $4.76 | $3.88 | $4.53 | $4.53 | 3.5M | +16.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MX
Jan 1 → Dec 31 · 6 years2026+169.6%$2.57 → $6.93
+169.6%
2025-36.9%$4.04 → $2.55
-36.9%
2024-46.8%$7.55 → $4.02
-46.8%
2023-21.0%$9.49 → $7.50
-21.0%
2022-55.2%$20.95 → $9.39
-55.2%
2021-7.7%$22.71 → $20.97
-7.7%
Best Year2026 · +169.6%
Worst Year2022 · -55.2%
Positive Years1 / 6
Avg Annual Return+0.4%
6Y Total Return-69.5%
6Y CAGR~-17.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MX?
If you invested $1,000 in MX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,173
Total Return+17.3%
CAGR~+1.6% / yr
Profit+$173
Based on Jun 8, 2016 · $5.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Magnachip Semiconductor Corporation（MX）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MX 历史股价FMP 日线复权 OHLCV