Magnachip Semiconductor Corporation (MX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MX Historical Performance
Short-Term Returns
MX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Magnachip Semiconductor Corporation (MX) trades at $3.86, representing a +20.2% return over the past year. The stock has delivered a -84.1% total return over five years (-30.7% 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 -85.7%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DIOD (+187.1% 1Y), POWI (+42.7% 1Y), and SMTC (+253.5% 1Y), MX has underperformed the peer group average. Compare MX vs DIOD →
MX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 2.98 | 2.98 | 2.88 | 2.89 | 251K | +2.12% |
| 2026-04-07 | 2.87 | 2.91 | 2.79 | 2.83 | 156K | -1.39% |
| 2026-04-06 | 2.88 | 2.89 | 2.82 | 2.87 | 228K | +0.35% |
| 2026-04-02 | 2.81 | 2.88 | 2.73 | 2.86 | 177K | +1.06% |
| 2026-04-01 | 2.82 | 2.92 | 2.80 | 2.83 | 326K | +1.07% |
| 2026-03-31 | 2.76 | 2.80 | 2.71 | 2.80 | 180K | +3.70% |
| 2026-03-30 | 2.85 | 2.85 | 2.67 | 2.70 | 411K | -5.92% |
| 2026-03-27 | 2.82 | 2.87 | 2.76 | 2.87 | 279K | +1.06% |
| 2026-03-26 | 2.92 | 2.96 | 2.81 | 2.84 | 222K | -3.40% |
See MX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MX vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMX — Frequently Asked Questions
Quick answers to the most common questions about buying MX stock.
How has MX stock performed recently?
MX returned +20.2% over the past year, beating its 5-year annualized CAGR of -30.7%. 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 $5.64. Current 1-year return of +20.2% 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.