MagnaChip Semiconductor (MX) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -31.2%
- 3M
- -38.9%
- YTD
- -11.9%
- 1Y
- -2.1%
- 3Y
- -31.2%
- 5Y
- -33.7%
Loading 10-year price history...
MX Historical Performance
MX Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -46.6%
- 2012 annual price return
- +116.0%
- 2013 annual price return
- +23.4%
- 2014 annual price return
- -33.2%
- 2015 annual price return
- -59.0%
- 2016 annual price return
- +24.0%
- 2017 annual price return
- +57.9%
- 2018 annual price return
- -38.8%
- 2019 annual price return
- +74.6%
- 2020 annual price return
- +14.5%
- 2021 annual price return
- +56.0%
- 2022 annual price return
- -53.5%
- 2023 annual price return
- -20.3%
- 2024 annual price return
- -48.9%
- 2025 annual price return
- -36.6%
- 2026 annual price return
- +16.4%
MX Stock Price Trajectory (2011–2026)
As of November 7, 2026, MagnaChip Semiconductor (MX) trades at $2.36, representing a -2.1% return over the past year. The stock has delivered a -87.2% total return over five years (-33.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.98 on April 5, 2021. From this peak, MX has corrected -91.3%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DIOD (+49.3% 1Y), POWI (+10.2% 1Y), and SMTC (+47.7% 1Y), MX has underperformed the peer group average. Compare MX vs DIOD →
MX Historical Price Data · from 2011
Rows 1–50 of 3,939| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.16 | 2.38 | 2.13 | 2.36 | 1.81M | +15.12% |
| 2026-11-05 | 2.31 | 2.31 | 1.92 | 2.05 | 1.55M | -14.94% |
| 2026-11-04 | 2.52 | 2.54 | 2.38 | 2.41 | 758K | -4.37% |
| 2026-11-03 | 2.53 | 2.58 | 2.50 | 2.52 | 446K | +2.02% |
| 2026-11-02 | 2.47 | 2.62 | 2.46 | 2.47 | 545K | +2.49% |
| 2026-10-30 | 2.45 | 2.47 | 2.35 | 2.41 | 647K | -8.37% |
| 2026-10-29 | 2.57 | 2.68 | 2.54 | 2.63 | 471K | 0.00% |
| 2026-10-28 | 2.58 | 2.65 | 2.49 | 2.63 | 1.37M | +4.37% |
| 2026-10-27 | 2.40 | 2.55 | 2.39 | 2.52 | 1.67M | +6.33% |
| 2026-10-26 | 2.42 | 2.43 | 2.34 | 2.37 | 612K | -1.66% |
| 2026-10-23 | 2.42 | 2.45 | 2.38 | 2.41 | 481K | -1.23% |
| 2026-10-22 | 2.51 | 2.54 | 2.41 | 2.44 | 509K | -5.79% |
| 2026-10-21 | 2.64 | 2.64 | 2.55 | 2.59 | 610K | +0.39% |
| 2026-10-20 | 2.51 | 2.62 | 2.49 | 2.58 | 562K | +0.78% |
| 2026-10-19 | 2.61 | 2.63 | 2.54 | 2.56 | 823K | 0.00% |
| 2026-10-16 | 2.73 | 2.73 | 2.53 | 2.56 | 693K | -6.91% |
| 2026-10-15 | 2.63 | 2.75 | 2.54 | 2.75 | 961K | +3.00% |
| 2026-10-14 | 2.75 | 2.81 | 2.65 | 2.67 | 874K | -5.99% |
| 2026-10-13 | 2.80 | 2.87 | 2.75 | 2.84 | 730K | -0.70% |
| 2026-10-12 | 3.06 | 3.06 | 2.85 | 2.86 | 764K | -8.33% |
| 2026-10-09 | 3.18 | 3.18 | 3.04 | 3.12 | 814K | -1.27% |
| 2026-10-08 | 3.20 | 3.23 | 3.09 | 3.16 | 721K | -2.47% |
| 2026-10-07 | 3.37 | 3.37 | 3.20 | 3.24 | 855K | -5.54% |
| 2026-10-06 | 3.54 | 3.59 | 3.38 | 3.43 | 1.12M | -3.11% |
| 2026-10-05 | 3.70 | 3.72 | 3.42 | 3.54 | 1.28M | -3.80% |
| 2026-10-02 | 3.72 | 3.79 | 3.65 | 3.68 | 1.09M | +1.10% |
| 2026-10-01 | 3.78 | 3.78 | 3.58 | 3.64 | 1.12M | -3.19% |
| 2026-09-30 | 3.84 | 3.95 | 3.73 | 3.76 | 2.15M | -3.34% |
| 2026-09-29 | 3.99 | 4.33 | 3.79 | 3.89 | 6.15M | +2.64% |
| 2026-09-28 | 3.89 | 4.04 | 3.66 | 3.79 | 6.85M | +14.85% |
| 2026-09-25 | 3.20 | 3.39 | 3.18 | 3.30 | 4.45M | +3.77% |
| 2026-09-24 | 3.17 | 3.27 | 3.14 | 3.18 | 704K | -1.24% |
| 2026-09-23 | 3.19 | 3.27 | 3.12 | 3.22 | 860K | +0.63% |
| 2026-09-22 | 3.18 | 3.20 | 3.06 | 3.20 | 1.04M | 0.00% |
| 2026-09-21 | 3.47 | 3.49 | 3.09 | 3.20 | 4.47M | +16.36% |
| 2026-09-18 | 2.86 | 2.87 | 2.72 | 2.75 | 453K | -2.14% |
| 2026-09-17 | 2.86 | 2.88 | 2.80 | 2.81 | 478K | +1.08% |
| 2026-09-16 | 2.83 | 2.83 | 2.72 | 2.78 | 407K | -0.71% |
| 2026-09-15 | 2.89 | 2.89 | 2.76 | 2.80 | 342K | -2.78% |
| 2026-09-14 | 2.81 | 2.93 | 2.79 | 2.88 | 497K | -2.37% |
| 2026-09-11 | 3.00 | 3.05 | 2.94 | 2.95 | 367K | -0.67% |
| 2026-09-10 | 3.00 | 3.07 | 2.97 | 2.97 | 263K | -2.94% |
| 2026-09-09 | 3.12 | 3.18 | 3.06 | 3.06 | 184K | -1.92% |
| 2026-09-08 | 3.12 | 3.23 | 3.11 | 3.12 | 329K | +0.97% |
| 2026-09-04 | 3.07 | 3.11 | 3.05 | 3.09 | 233K | +1.64% |
| 2026-09-03 | 3.10 | 3.12 | 3.04 | 3.04 | 383K | -2.56% |
| 2026-09-02 | 3.05 | 3.17 | 3.05 | 3.12 | 324K | +2.30% |
| 2026-09-01 | 3.07 | 3.11 | 3.00 | 3.05 | 530K | -2.56% |
| 2026-08-31 | 3.15 | 3.18 | 3.12 | 3.13 | 216K | -0.32% |
| 2026-08-28 | 3.27 | 3.27 | 3.14 | 3.14 | 224K | -3.09% |
MX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MX — Frequently Asked Questions
Quick answers to the most common questions about buying MX stock.
How has MX stock performed recently?
MX declined -2.1% over the past year, below its 5-year annualized CAGR of -33.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MX's all-time high price?
MagnaChip Semiconductor reached $26.98 on 2021-04-05. The 52-week high is $9.86. Current 1-year return of -2.1% places the stock further from historical peaks.
Where can I download MX historical price data?
This page provides MX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.