Magnachip Semiconductor Corporation (MX) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +45.5%
- 3M
- +115.3%
- YTD
- +120.9%
- 1Y
- +53.8%
- 3Y
- -19.2%
- 5Y
- -24.4%
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
- +2.6%
MX Stock Price Trajectory (2011–2026)
As of June 22, 2026, Magnachip Semiconductor Corporation (MX) trades at $5.92, representing a +53.8% return over the past year. The stock has delivered a -75.3% total return over five years (-24.4% 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 -78.1%, currently trading 74% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DIOD (+137.4% 1Y), POWI (+61.2% 1Y), and SMTC (+277.5% 1Y), MX has underperformed the peer group average. Compare MX vs DIOD →
MX Historical Price Data · from 2011
Rows 1–50 of 3,842| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.30 | 6.00 | 5.29 | 5.92 | 2.13M | +12.12% |
| 2026-06-17 | 5.56 | 5.73 | 5.25 | 5.28 | 1.40M | -4.00% |
| 2026-06-16 | 5.79 | 6.05 | 5.50 | 5.50 | 1.55M | -7.25% |
| 2026-06-15 | 6.66 | 6.74 | 5.80 | 5.93 | 2.54M | -5.12% |
| 2026-06-12 | 6.28 | 6.45 | 6.00 | 6.25 | 1.66M | 0.00% |
| 2026-06-11 | 6.21 | 6.35 | 5.83 | 6.25 | 2.65M | +2.80% |
| 2026-06-10 | 6.36 | 6.65 | 6.04 | 6.08 | 1.96M | -3.18% |
| 2026-06-09 | 7.05 | 7.28 | 5.83 | 6.28 | 3.48M | -8.85% |
| 2026-06-08 | 7.16 | 7.21 | 6.72 | 6.89 | 2.53M | -0.58% |
| 2026-06-05 | 8.22 | 8.44 | 6.80 | 6.93 | 5.16M | -18.95% |
| 2026-06-04 | 8.46 | 9.15 | 8.01 | 8.55 | 3.44M | -4.26% |
| 2026-06-03 | 8.60 | 9.86 | 8.05 | 8.93 | 8.39M | +7.07% |
| 2026-06-02 | 8.39 | 9.78 | 8.18 | 8.34 | 7.74M | +6.51% |
| 2026-06-01 | 8.17 | 8.53 | 7.44 | 7.83 | 7.92M | -11.02% |
| 2026-05-29 | 8.01 | 9.67 | 7.77 | 8.80 | 15.88M | +29.60% |
| 2026-05-28 | 5.95 | 7.04 | 5.76 | 6.79 | 5.50M | +14.12% |
| 2026-05-27 | 6.77 | 6.78 | 5.88 | 5.95 | 4.33M | -6.74% |
| 2026-05-26 | 5.90 | 6.85 | 5.85 | 6.38 | 5.60M | +15.58% |
| 2026-05-22 | 5.71 | 5.83 | 5.22 | 5.52 | 34K | -4.17% |
| 2026-05-21 | 4.83 | 5.85 | 4.80 | 5.76 | 3.88M | +13.83% |
| 2026-05-20 | 4.42 | 5.38 | 4.42 | 5.06 | 4.28M | +17.40% |
| 2026-05-19 | 4.04 | 4.46 | 3.95 | 4.31 | 1.24M | +5.90% |
| 2026-05-18 | 4.40 | 4.57 | 4.04 | 4.07 | 1.17M | -6.22% |
| 2026-05-15 | 4.08 | 4.49 | 4.02 | 4.34 | 1.62M | +0.23% |
| 2026-05-14 | 4.06 | 4.38 | 3.98 | 4.33 | 1.05M | +6.39% |
| 2026-05-13 | 4.06 | 4.17 | 3.91 | 4.07 | 1.10M | +3.30% |
| 2026-05-12 | 4.20 | 4.20 | 3.83 | 3.94 | 1.51M | -8.37% |
| 2026-05-11 | 4.55 | 4.61 | 4.22 | 4.30 | 658K | -5.08% |
| 2026-05-08 | 3.89 | 4.75 | 3.88 | 4.53 | 3.46M | +17.36% |
| 2026-05-07 | 3.94 | 4.07 | 3.81 | 3.86 | 1.38M | -2.03% |
| 2026-05-06 | 4.14 | 4.24 | 3.93 | 3.94 | 1.37M | -3.43% |
| 2026-05-05 | 3.60 | 4.12 | 3.60 | 4.08 | 1.88M | +14.61% |
| 2026-05-04 | 3.75 | 4.01 | 3.53 | 3.56 | 2.24M | -3.78% |
| 2026-05-01 | 3.41 | 3.85 | 3.40 | 3.70 | 2.81M | +8.82% |
| 2026-04-30 | 3.21 | 3.41 | 3.00 | 3.40 | 3.30M | +2.41% |
| 2026-04-29 | 4.52 | 4.60 | 3.19 | 3.32 | 5.05M | -31.83% |
| 2026-04-28 | 4.97 | 5.07 | 4.65 | 4.87 | 2.34M | -6.53% |
| 2026-04-27 | 5.61 | 5.62 | 4.87 | 5.21 | 5.99M | -0.76% |
| 2026-04-24 | 4.45 | 5.64 | 4.44 | 5.25 | 7.32M | +22.95% |
| 2026-04-23 | 4.35 | 4.36 | 4.02 | 4.27 | 2.24M | -2.51% |
| 2026-04-22 | 3.65 | 4.40 | 3.65 | 4.38 | 3.54M | +23.73% |
| 2026-04-21 | 3.42 | 3.58 | 3.42 | 3.54 | 1.72M | +5.36% |
| 2026-04-20 | 3.21 | 3.40 | 3.21 | 3.36 | 877K | +4.35% |
| 2026-04-17 | 3.18 | 3.25 | 3.17 | 3.22 | 471K | +2.22% |
| 2026-04-16 | 3.20 | 3.20 | 3.10 | 3.15 | 218K | -0.94% |
| 2026-04-15 | 3.12 | 3.21 | 3.12 | 3.18 | 443K | +2.91% |
| 2026-04-14 | 3.09 | 3.12 | 3.07 | 3.09 | 291K | +0.65% |
| 2026-04-13 | 2.99 | 3.14 | 2.96 | 3.07 | 271K | +2.68% |
| 2026-04-10 | 2.91 | 3.01 | 2.89 | 2.99 | 248K | +3.10% |
| 2026-04-09 | 2.89 | 2.92 | 2.87 | 2.90 | 152K | +0.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +53.8% over the past year, beating its 5-year annualized CAGR of -24.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MX's all-time high price?
Magnachip Semiconductor Corporation reached $26.98 on 2021-04-05. The 52-week high is $9.86. Current 1-year return of +53.8% places the stock closer to 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.